BiG | O banco que entende os seus valores.

Williams-Sonoma Inc (WSM)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
25/04/2025	644.007	-0,14%	146,80	144,98	153,53	151,19
24/04/2025	619.753	3,78%	148,95	144,98	156,25	151,40
23/04/2025	793.175	2,78%	139,87	139,625	156,25	145,88
22/04/2025	1.047.581	2,95%	136,97	134,44	144,8006	141,93
21/04/2025	767.108	-0,96%	135,2812	134,4275	138,87	137,87
17/04/2025	514.421	1,64%	141,51	136,25	142,3174	139,21
16/04/2025	867.091	-3,70%	145,10	136,25	149,00	136,96
15/04/2025	675.126	-1,63%	145,10	142,26	147,00	142,90
14/04/2025	764.824	-2,02%	151,855	144,20	155,51	145,26
11/04/2025	822.218	0,24%	147,67	142,16	149,31	148,25
10/04/2025	1.304.636	-6,55%	152,83	143,11	153,22	147,89
09/04/2025	2.294.628	13,79%	136,615	133,57	160,32	158,25
08/04/2025	1.784.771	-4,18%	149,83	136,555	152,80	139,21
07/04/2025	2.521.855	2,41%	132,60	136,99	152,92	145,09
04/04/2025	3.494.187	2,03%	133,20	130,07	150,56	141,68
03/04/2025	2.786.495	-15,89%	142,25	134,375	143,17	138,86
02/04/2025	991.054	3,87%	157,57	157,29	166,335	165,01
01/04/2025	803.405	0,49%	157,45	155,94	160,715	158,87
31/03/2025	952.505	-0,55%	156,245	153,57	159,72	158,10
28/03/2025	987.997	-3,31%	163,11	158,09	164,35	158,98
27/03/2025	592.626	-0,60%	164,38	162,86	167,86	164,42
26/03/2025	607.165	-2,25%	169,31	163,79	169,8838	165,36
25/03/2025	794.768	-0,66%	169,53	166,89	171,29	169,17
24/03/2025	1.177.755	4,06%	161,14	165,16	171,08	170,30
21/03/2025	8.596.833	-0,81%	161,965	157,43	165,29	163,65
20/03/2025	1.386.976	-3,77%	165,25	162,20	170,33	164,99
19/03/2025	3.749.653	-3,49%	173,64	149,055	167,1397	166,27
18/03/2025	1.211.294	-1,84%	173,64	171,10	176,25	172,28
17/03/2025	1.036.695	4,48%	168,10	167,25	176,48	175,00
14/03/2025	726.363	1,47%	174,08	166,4401	171,69	167,50
13/03/2025	944.185	-5,62%	174,08	163,39	174,865	165,07
12/03/2025	849.966	-0,01%	178,685	173,62	184,12	174,90
11/03/2025	1.044.468	-5,56%	185,28	173,16	187,345	174,92
10/03/2025	1.598.552	-1,68%	181,76	182,9896	192,71	185,22
07/03/2025	1.091.079	3,28%	181,47	179,38	189,96	188,41
06/03/2025	581.031	-2,77%	184,815	182,15	190,215	182,43
05/03/2025	578.364	2,22%	184,43	181,58	188,13	187,62
04/03/2025	947.814	-2,21%	183,14	176,63	187,57	183,54
03/03/2025	754.071	-3,69%	191,31	186,25	194,33	187,69
28/02/2025	509.111	1,20%	199,98	191,02	194,995	194,58
27/02/2025	552.606	-3,05%	199,98	191,93	201,49	192,28
26/02/2025	615.140	1,00%	194,68	198,00	203,745	198,33
25/02/2025	657.534	0,87%	196,55	193,69	198,72	196,36
24/02/2025	507.389	-0,54%	211,84	190,65	196,46	194,67
21/02/2025	731.189	-6,76%	210,37	194,31	211,03	195,7215
20/02/2025	341.900	-2,02%	214,06	207,23	214,64	209,33
19/02/2025	1.226.588	-1,87%	214,41	207,10	215,09	213,65
18/02/2025	666.886	1,45%	214,41	211,91	217,75	217,71
17/02/2025	331.331	0,00%	209,71	209,52	215,43	214,60
14/02/2025	530.277	3,64%	209,60	209,69	215,43	214,66
13/02/2025	338.658	1,57%	201,69	203,825	207,23	207,06
12/02/2025	423.897	-1,23%	208,265	200,67	204,68	203,87
11/02/2025	337.984	-1,41%	209,25	205,4501	210,18	206,40
10/02/2025	319.684	1,02%	209,25	206,38	209,72	209,36
07/02/2025	534.378	-1,78%	210,25	204,32	212,22	207,24
06/02/2025	443.796	0,72%	210,75	209,64	212,89	211,00
05/02/2025	386.109	0,62%	204,75	208,57	212,04	209,49
04/02/2025	443.022	1,81%	204,75	204,61	209,2399	208,19
03/02/2025	724.822	-3,26%	204,87	199,48	206,1699	204,48
31/01/2025	597.347	-2,84%	216,54	210,34	216,58	211,37
30/01/2025	501.747	0,39%	215,50	215,65	219,98	217,54
29/01/2025	422.959	0,93%	213,23	214,508	217,625	216,70
28/01/2025	431.989	1,45%	213,23	211,20	214,9999	214,70
27/01/2025	562.702	-0,55%	209,65	209,00	212,94	211,64
24/01/2025	464.504	0,88%	211,01	210,90	214,42	213,60
23/01/2025	540.267	-0,17%	211,01	209,61	212,63	211,74
22/01/2025	640.485	1,09%	206,22	209,9975	212,9182	212,11
21/01/2025	621.238	3,45%	201,77	206,18	210,50	209,82
20/01/2025	411.934	0,00%	201,77	200,37	204,59	202,83
16/01/2025	403.281	0,30%	197,04	196,95	202,76	202,76
15/01/2025	680.558	3,08%	197,04	196,76	200,30	198,53
14/01/2025	662.702	-1,36%	194,45	189,51	197,695	192,60
13/01/2025	493.539	-0,87%	193,00	191,4201	196,27	195,26
10/01/2025	644.456	1,22%	194,00	192,27	198,54	196,97
09/01/2025	653.466	-0,22%	194,00	190,81	194,795	194,59
08/01/2025	608.229	-0,40%	200,11	190,81	194,95	194,95
07/01/2025	812.493	-2,47%	195,45	192,64	200,00	195,37
06/01/2025	705.901	3,95%	188,84	194,67	200,56	200,32
03/01/2025	520.758	2,75%	189,05	188,205	192,70	192,70
02/01/2025	529.757	1,28%	186,17	184,71	189,17	187,55
31/12/2024	0	-0,71%	186,17	183,44	187,49	185,18
30/12/2024	1.136.657	0,25%	185,00	183,08	188,78	185,23
27/12/2024	304.373	-0,84%	186,675	185,15	188,97	186,05
26/12/2024	561.337	-0,05%	186,045	186,045	188,71	187,63
24/12/2024	0	0,79%	186,32	185,79	188,43	187,73
23/12/2024	707.682	1,55%	177,70	182,23	187,25	186,52
20/12/2024	995.679	2,18%	177,97	177,01	186,11	183,68
19/12/2024	1.188.857	-3,48%	196,535	178,65	186,42	179,59
18/12/2024	0	-6,13%	196,535	185,54	196,88	186,07
17/12/2024	1.313.502	2,15%	194,12	191,97	199,415	198,21
16/12/2024	782.419	-5,18%	194,43	192,878	197,09	194,03
13/12/2024	1.037.565	2,22%	190,51	191,5303	198,70	195,63
12/12/2024	577.497	0,43%	190,51	186,80	192,07	191,38
11/12/2024	829.672	2,05%	189,16	187,21	192,33	190,57
10/12/2024	700.216	-1,79%	189,12	185,8201	189,49	186,75
09/12/2024	651.015	0,71%	186,62	188,84	192,805	190,16
06/12/2024	648.469	3,22%	186,61	185,40	190,08	188,82
05/12/2024	590.404	-2,17%	184,29	181,57	186,735	182,93
04/12/2024	1.093.571	2,75%	179,63	181,45	187,34	186,99
03/12/2024	857.721	2,66%	179,63	177,465	182,55	181,99