Williams-Sonoma Inc (WSM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	1.151.765	-2,29%	114,42	111,115	114,87	112,16
19/05/2023	568.656	-2,80%	117,52	113,075	117,765	114,79
18/05/2023	443.669	2,81%	114,91	114,13	118,18	118,10
17/05/2023	534.745	2,88%	112,04	110,52	115,5157	114,87
16/05/2023	729.129	-4,11%	113,91	110,8073	114,235	111,66
15/05/2023	404.651	2,20%	113,62	113,29	116,555	116,44
12/05/2023	309.537	0,58%	113,62	112,51	114,03	113,93
11/05/2023	314.357	0,09%	113,05	111,65	113,97	113,27
10/05/2023	316.956	-1,74%	116,355	112,48	116,56	113,17
09/05/2023	304.777	-1,18%	115,28	114,5501	117,04	115,17
08/05/2023	228.559	-1,51%	118,62	115,78	119,165	116,54
05/05/2023	510.721	2,82%	116,81	116,70	119,58	118,33
04/05/2023	374.512	-0,30%	115,035	113,755	116,44	115,09
03/05/2023	336.647	-1,75%	117,83	115,25	118,74	115,43
02/05/2023	454.036	-0,91%	117,76	114,80	118,04	117,48
01/05/2023	395.850	-2,05%	120,765	117,84	120,85	118,56
28/04/2023	391.876	-1,00%	122,28	118,42	121,96	121,04
27/04/2023	369.843	4,25%	117,97	117,63	122,42	122,26
26/04/2023	268.818	-0,17%	117,59	117,17	119,00	117,28
25/04/2023	356.051	-2,41%	118,99	117,46	119,60	117,48
24/04/2023	347.286	-0,73%	121,24	119,085	122,06	120,38
21/04/2023	302.060	-0,72%	122,25	121,065	122,72	121,27
20/04/2023	343.582	0,63%	120,60	120,14	123,42	122,15
19/04/2023	348.760	1,07%	120,17	120,145	122,82	122,29
18/04/2023	308.370	2,02%	119,84	119,49	121,36	121,00
17/04/2023	356.455	0,09%	118,90	117,66	119,275	118,60
14/04/2023	394.405	0,25%	118,68	117,705	120,75	118,49
13/04/2023	346.942	0,18%	118,15	116,95	118,79	118,19
12/04/2023	700.538	-1,27%	120,43	117,97	121,33	117,98
11/04/2023	531.249	1,00%	119,07	117,50	119,97	119,50
10/04/2023	541.439	1,16%	116,72	116,72	118,86	118,32
06/04/2023	435.230	-0,75%	117,11	116,20	118,04	116,96
05/04/2023	443.369	-1,05%	118,00	117,00	118,33	117,84
04/04/2023	431.185	-1,94%	122,32	117,44	122,462	119,09
03/04/2023	594.253	-0,17%	121,54	119,95	121,73	121,45
31/03/2023	543.202	2,93%	118,94	118,65	121,84	121,66
30/03/2023	809.229	0,04%	118,33	116,215	118,845	118,20
29/03/2023	556.774	-0,35%	118,88	117,155	120,2025	118,15
28/03/2023	409.954	-0,25%	118,70	117,845	120,74	118,57
27/03/2023	366.733	0,99%	118,99	117,655	119,645	118,87
24/03/2023	376.623	-1,02%	118,67	116,06	118,30	117,70
23/03/2023	724.002	-0,08%	119,99	116,90	120,88	118,91
22/03/2023	538.204	-3,42%	123,17	118,80	123,535	119,01
21/03/2023	677.501	3,48%	120,19	120,485	124,07	123,22
20/03/2023	522.705	1,90%	117,44	116,96	121,67	119,08
17/03/2023	1.016.959	-2,58%	121,11	115,655	120,12	116,86
16/03/2023	1.390.383	1,13%	121,41	117,55	124,34	119,95
15/03/2023	733.608	-0,28%	117,24	115,57	119,31	118,61
14/03/2023	755.754	0,57%	120,48	117,88	121,00	118,94
13/03/2023	615.167	-1,93%	122,94	116,235	121,6075	118,27
10/03/2023	620.317	-2,59%	122,94	118,33	124,20	120,60
09/03/2023	580.266	-0,07%	124,49	123,43	125,51	123,80
08/03/2023	449.465	-0,62%	124,26	122,54	124,83	123,89
07/03/2023	528.126	3,14%	121,98	121,22	125,4999	124,66
06/03/2023	491.727	0,07%	122,87	119,931	123,52	123,00
03/03/2023	391.985	-0,33%	123,62	122,84	124,79	122,91
02/03/2023	319.705	-0,15%	122,15	121,60	123,96	123,32
01/03/2023	336.965	-1,13%	124,74	122,43	124,63	123,51
28/02/2023	443.573	-1,59%	126,84	124,41	126,91	124,92
27/02/2023	426.235	1,81%	126,71	124,585	127,105	126,94
24/02/2023	473.594	-1,26%	124,38	123,50	126,0164	124,68
23/02/2023	264.858	-1,85%	128,13	125,12	128,98	126,27
22/02/2023	345.508	0,38%	128,25	126,745	130,23	128,65
21/02/2023	643.684	-1,85%	127,66	126,00	129,18	128,17
20/02/2023	331.521	-1,31%	131,45	128,40	132,31	130,59
17/02/2023	331.521	-1,31%	131,45	128,40	132,31	130,59
16/02/2023	426.982	0,82%	128,80	129,205	134,26	132,32
15/02/2023	290.625	1,43%	127,88	127,01	132,46	131,24
14/02/2023	431.291	-0,86%	128,70	126,34	130,70	129,39
13/02/2023	718.408	5,26%	123,92	123,34	130,54	130,51
10/02/2023	884.546	-2,10%	125,03	122,62	125,585	123,99
09/02/2023	498.725	-1,75%	130,11	126,195	130,99	126,65
08/02/2023	438.001	-3,62%	131,96	128,60	133,58	128,90
07/02/2023	321.454	-0,67%	133,35	131,50	134,66	133,74
06/02/2023	571.618	-4,16%	137,84	134,11	138,57	134,64
03/02/2023	419.443	-2,38%	140,24	140,06	143,52	140,15
02/02/2023	786.846	2,94%	141,23	141,09	146,23	143,56
01/02/2023	577.164	3,35%	133,65	132,485	140,179	139,46
31/01/2023	512.219	4,10%	130,33	130,14	134,95	134,94
30/01/2023	786.646	2,33%	125,95	125,50	131,40	129,62
27/01/2023	359.993	0,45%	125,65	124,68	127,47	126,67
26/01/2023	430.976	1,37%	126,30	124,28	127,435	126,10
25/01/2023	433.883	3,25%	119,28	117,77	124,535	124,40
24/01/2023	407.227	-2,63%	122,77	119,82	123,415	120,49
23/01/2023	501.792	0,04%	124,54	122,54	125,86	123,75
20/01/2023	358.773	3,81%	119,09	118,245	123,71	123,70
19/01/2023	431.863	-3,61%	122,66	118,69	122,93	119,16
18/01/2023	331.214	-1,92%	127,74	123,655	129,795	124,40
17/01/2023	385.398	-1,30%	127,84	126,81	129,52	126,84
16/01/2023	287.487	-0,07%	126,84	126,01	128,73	128,51
13/01/2023	287.487	-0,07%	126,84	126,01	128,73	128,51
12/01/2023	433.614	-1,15%	130,51	126,81	130,51	128,60
11/01/2023	525.427	3,49%	127,15	126,57	130,13	130,10
10/01/2023	328.849	2,90%	123,56	121,40	125,72	125,71
09/01/2023	469.396	-1,29%	123,76	121,535	126,82	122,17
06/01/2023	586.049	5,30%	118,51	118,48	124,42	123,00
05/01/2023	317.060	-1,15%	116,865	115,12	118,12	116,81
04/01/2023	424.382	3,59%	115,44	114,89	119,645	118,17
03/01/2023	747.896	-0,74%	115,86	111,14	116,23	114,07
02/01/2023	443.098	-1,40%	115,05	114,11	116,235	114,92