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 > >>
09/07/2025	483.002	2,67%	169,295	165,19	174,07	173,73
08/07/2025	688.500	0,00%	172,80	165,19	172,7025	169,21
07/07/2025	480.622	-2,30%	172,4867	168,14	172,7325	169,21
04/07/2025	427.019	0,01%	173,14	171,95	173,905	173,19
03/07/2025	426.923	0,01%	175,00	169,215	175,00	173,27
02/07/2025	829.003	2,39%	162,90	162,90	174,275	173,18
01/07/2025	798.537	3,56%	163,37	161,63	172,64	169,19
30/06/2025	835.068	-0,52%	164,22	161,63	165,37	163,37
27/06/2025	647.569	1,45%	159,59	158,41	165,41	164,22
26/06/2025	646.785	1,91%	158,06	156,7496	162,26	161,93
25/06/2025	580.556	0,65%	159,125	155,90	159,57	158,90
24/06/2025	575.080	-0,01%	159,45	154,11	159,57	157,88
23/06/2025	715.290	-0,60%	156,77	154,11	158,565	157,89
20/06/2025	712.266	-0,98%	162,01	158,46	162,55	158,84
19/06/2025	1.131.009	2,79%	157,085	155,835	162,705	160,44
18/06/2025	1.120.649	2,24%	157,085	150,00	162,705	160,39
17/06/2025	858.440	-0,77%	155,78	155,37	161,13	156,93
16/06/2025	906.136	2,72%	156,99	155,11	158,36	158,15
13/06/2025	1.150.353	-0,55%	155,09	152,20	161,1999	153,96
12/06/2025	610.224	-0,50%	159,92	152,9925	162,53	154,81
11/06/2025	674.529	-1,59%	159,06	155,50	162,53	155,58
10/06/2025	573.439	0,87%	158,69	156,40	159,06	158,10
09/06/2025	737.038	-0,67%	158,65	156,74	158,93	156,74
06/06/2025	653.121	-0,11%	159,68	156,40	160,83	157,80
05/06/2025	975.588	-1,24%	161,38	156,37	162,43	157,98
04/06/2025	655.386	-0,97%	158,685	158,235	162,45	159,97
03/06/2025	654.184	2,10%	160,75	154,19	162,45	161,54
02/06/2025	1.460.551	-2,19%	161,21	154,19	161,45	158,22
30/05/2025	699.932	-1,70%	165,89	161,18	166,64	161,76
29/05/2025	1.044.493	0,00%	165,90	162,37	168,33	164,51
28/05/2025	1.034.852	-1,39%	160,96	158,7035	168,33	164,51
27/05/2025	1.423.637	5,69%	160,90	158,7035	166,83	166,83
23/05/2025	976.345	-1,58%	156,50	147,3901	162,629	157,85
22/05/2025	3.547.718	-4,48%	171,00	147,3901	171,465	160,39
21/05/2025	922.812	-2,67%	174,09	167,38	177,29	167,92
20/05/2025	1.037.890	-1,01%	169,30	168,605	177,29	172,52
19/05/2025	738.976	0,25%	172,34	168,605	175,2918	174,28
16/05/2025	583.314	1,26%	168,59	168,345	175,05	173,84
15/05/2025	379.740	0,03%	173,99	168,345	175,9099	171,67
14/05/2025	744.463	-1,62%	175,06	171,24	176,19	171,62
13/05/2025	725.050	0,37%	172,70	171,83	180,07	174,44
12/05/2025	1.083.237	8,42%	171,41	171,41	180,07	173,80
09/05/2025	486.098	-0,36%	159,59	157,58	162,14	160,31
08/05/2025	637.061	2,06%	155,41	154,70	162,0773	160,89
07/05/2025	785.045	2,09%	155,775	154,15	158,465	157,64
06/05/2025	586.452	-2,51%	159,035	154,15	159,84	154,41
05/05/2025	540.917	-1,35%	161,03	157,10	161,03	158,39
02/05/2025	695.560	3,04%	156,65	155,5444	162,10	160,56
01/05/2025	809.740	0,87%	151,02	148,2066	159,18	155,82
30/04/2025	454.489	0,68%	150,95	148,2066	154,88	154,47
29/04/2025	522.243	0,56%	153,55	149,76	154,36	153,40
28/04/2025	580.555	0,89%	152,00	149,76	154,36	152,54
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