Williams-Sonoma Inc (WSM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	443.098	-1,40%	115,05	114,11	116,235	114,92
29/12/2022	295.638	1,41%	116,12	115,50	117,66	116,55
28/12/2022	378.332	-1,80%	116,80	113,735	117,0754	114,93
27/12/2022	390.267	-2,65%	119,05	116,46	120,52	117,04
23/12/2022	115.472	0,23%	118,24	116,66	118,45	118,26
22/12/2022	374.988	-0,54%	117,65	114,545	118,035	117,99
21/12/2022	437.950	2,85%	117,66	115,20	119,035	118,63
20/12/2022	789.305	-0,21%	114,51	113,34	117,11	115,34
19/12/2022	829.355	3,46%	112,53	111,75	116,52	115,58
16/12/2022	598.167	-4,13%	115,53	111,34	117,335	111,71
15/12/2022	599.962	0,23%	114,08	113,30	116,72	116,52
14/12/2022	584.023	-1,24%	117,46	114,21	118,68	116,25
13/12/2022	643.338	0,85%	123,91	116,925	123,37	117,71
12/12/2022	534.730	1,30%	115,10	112,59	117,365	116,72
09/12/2022	612.268	1,65%	111,50	111,00	117,20	115,14
08/12/2022	663.917	1,32%	112,245	110,5383	114,64	113,27
07/12/2022	585.617	0,08%	110,80	110,255	112,9375	111,80
06/12/2022	2.324.451	-1,51%	113,45	109,79	113,89	111,71
05/12/2022	3.043.561	-2,01%	114,70	112,41	115,1709	113,42
02/12/2022	3.318.292	-0,23%	114,62	113,4309	117,3328	116,45
01/12/2022	2.990.334	-0,15%	117,45	113,95	118,87	116,72
30/11/2022	2.390.064	1,16%	116,62	112,69	117,31	116,90
29/11/2022	3.175.396	-0,80%	117,59	113,55	116,69	115,56
28/11/2022	3.069.660	-4,80%	117,59	116,25	119,34	116,54
25/11/2022	631.108	1,21%	123,495	121,74	124,60	125,22
24/11/2022	1.574.419	-0,09%	120,82	121,44	123,71	123,72
23/11/2022	1.574.419	-0,09%	120,82	121,44	123,71	123,72
22/11/2022	2.562.942	3,89%	120,82	120,01	124,19	123,83
21/11/2022	3.056.956	-2,60%	117,30	117,11	121,02	119,19
18/11/2022	9.475.276	-6,15%	117,30	116,0101	125,45	122,37
17/11/2022	3.060.287	3,06%	123,82	123,46	130,59	130,58
16/11/2022	2.574.748	-9,89%	128,65	125,35	129,86	126,70
15/11/2022	1.776.196	1,24%	127,32	134,825	140,105	135,155
14/11/2022	540.203	-1,76%	127,32	133,655	137,47	133,60
11/11/2022	709.293	12,51%	127,32	127,2347	136,1963	135,33
10/11/2022	1.108.646	11,65%	120,49	120,49	135,70	128,71
09/11/2022	282.436	-2,90%	117,48	114,63	119,436	115,52
08/11/2022	418.432	-6,32%	121,97	117,78	122,34	118,97
07/11/2022	362.222	3,59%	120,31	118,02	123,44	123,41
04/11/2022	348.306	1,55%	120,75	114,785	121,155	118,93
03/11/2022	398.667	1,40%	113,37	112,59	118,35	117,12
02/11/2022	466.423	-7,43%	123,64	115,4322	124,635	115,53
01/11/2022	403.094	0,80%	127,00	122,26	127,79	124,80
31/10/2022	463.116	1,50%	121,75	122,15	124,3878	123,83
28/10/2022	361.275	0,11%	121,75	118,505	125,39	122,87
27/10/2022	411.094	1,43%	124,48	120,76	124,48	122,73
26/10/2022	543.578	0,87%	122,10	119,97	128,50	123,06
25/10/2022	994.647	4,13%	112,90	117,99	122,63	121,52
24/10/2022	1.255.461	-0,77%	112,90	109,22	116,99	116,70
21/10/2022	539.231	3,54%	112,90	111,62	117,77	117,69
20/10/2022	532.874	-2,12%	115,41	113,34	118,91	113,47
19/10/2022	682.013	-5,03%	118,49	115,175	119,415	115,93
18/10/2022	590.723	-1,50%	124,32	119,935	126,04	120,96
17/10/2022	469.406	3,43%	120,31	120,06	123,14	121,45
14/10/2022	469.489	-3,29%	123,67	117,24	124,1504	118,4652
13/10/2022	367.828	-1,39%	120,01	118,2701	124,45	122,24
12/10/2022	345.754	0,18%	124,50	121,64	125,0666	123,96
11/10/2022	776.190	2,88%	120,00	119,415	124,805	123,75
10/10/2022	616.862	1,57%	119,3436	117,23	121,63	120,29
07/10/2022	632.083	-6,39%	123,66	118,35	123,81	119,1639
06/10/2022	481.348	2,36%	127,18	125,90	128,99	126,03
05/10/2022	499.748	-1,08%	128,57	125,24	128,8564	127,18
04/10/2022	495.662	5,20%	122,21	122,21	128,74	128,57
03/10/2022	575.133	3,65%	117,85	117,85	122,95	122,209
30/09/2022	839.903	-3,76%	124,66	116,73	120,98	117,85
29/09/2022	777.422	-4,15%	124,66	120,09	125,03	122,44
28/09/2022	557.229	3,56%	124,86	123,19	128,23	127,71
27/09/2022	584.894	1,75%	123,29	121,69	125,48	123,31
26/09/2022	559.750	-3,44%	131,53	121,15	126,99	121,19
23/09/2022	640.385	-2,73%	131,53	124,2568	128,32	125,49
22/09/2022	369.362	-2,35%	131,53	128,90	131,78	129,01
21/09/2022	382.958	0,17%	133,14	131,48	137,07	132,06
20/09/2022	654.806	-4,17%	135,24	129,64	136,44	131,85
19/09/2022	543.187	2,47%	133,48	133,63	138,455	137,56
16/09/2022	909.299	-3,00%	136,13	133,1001	137,175	134,34
15/09/2022	728.241	-3,28%	139,99	135,70	143,18	138,40
14/09/2022	390.951	-0,27%	144,49	141,005	146,14	143,09
13/09/2022	611.663	-6,65%	148,58	142,34	148,58	143,44
12/09/2022	430.286	2,33%	151,53	151,31	154,83	153,66
09/09/2022	463.015	0,91%	149,65	148,00	151,21	150,34
08/09/2022	304.122	1,68%	143,69	142,87	149,17	148,98
07/09/2022	540.250	3,92%	141,10	140,715	147,16	146,52
06/09/2022	722.820	-0,75%	146,13	138,82	146,13	141,00
05/09/2022	475.726	-0,75%	147,86	144,77	150,805	145,84
02/09/2022	475.726	-0,75%	147,86	144,77	150,805	145,84
01/09/2022	640.261	-1,24%	147,225	144,56	147,80	146,92
31/08/2022	731.295	-3,41%	153,46	147,50	153,50	148,75
30/08/2022	375.924	-0,56%	156,48	152,18	157,46	154,18
29/08/2022	386.954	0,26%	162,97	153,235	157,57	155,08
26/08/2022	773.649	-6,85%	162,97	154,44	167,235	154,63
25/08/2022	1.451.580	2,17%	162,97	162,6401	170,75	165,99
24/08/2022	746.076	-1,19%	162,97	161,38	165,294	162,49
23/08/2022	665.006	3,09%	161,56	160,805	166,065	164,44
22/08/2022	728.293	-2,08%	163,91	157,92	161,70	159,45
19/08/2022	366.400	-2,52%	163,91	161,17	167,52	162,83
18/08/2022	272.773	1,29%	163,91	162,49	167,235	166,97
17/08/2022	576.067	-2,40%	161,50	161,91	166,99	164,81
16/08/2022	1.098.513	4,58%	161,50	161,68	176,89	168,88
15/08/2022	476.415	1,66%	157,15	157,195	162,69	161,47
12/08/2022	265.413	1,87%	157,15	155,525	159,14	158,83