WorkDay Inc Class A (WDAY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
22/11/2024	578.034	0,72%	263,41	266,06	271,48	270,01
21/11/2024	617.515	3,33%	263,41	261,58	269,825	268,07
20/11/2024	419.089	-0,18%	261,02	256,91	261,19	259,44
19/11/2024	418.601	0,21%	258,13	256,46	260,005	259,90
18/11/2024	441.121	-0,02%	261,03	257,22	261,14	259,36
15/11/2024	751.768	-4,45%	266,77	258,83	269,36	259,41
14/11/2024	538.332	-1,82%	274,59	270,89	276,36	271,49
13/11/2024	818.092	2,29%	270,12	270,00	278,86	276,51
12/11/2024	760.736	2,34%	263,79	263,79	271,93	270,32
11/11/2024	641.676	2,97%	257,27	255,31	264,52	264,15
08/11/2024	714.519	-0,56%	258,68	254,25	258,83	256,54
07/11/2024	652.594	2,45%	252,13	251,61	258,87	257,98
06/11/2024	697.084	4,37%	245,00	242,51	252,28	251,80
05/11/2024	306.231	0,05%	241,25	239,87	242,20	241,25
04/11/2024	459.831	0,85%	239,12	238,00	242,58	241,14
01/11/2024	485.346	2,25%	232,60	231,98	239,57	239,12
31/10/2024	550.279	-1,86%	238,04	233,76	238,04	233,85
30/10/2024	300.560	-0,15%	236,93	236,93	240,00	238,28
29/10/2024	366.753	1,57%	235,52	234,17	239,755	238,63
28/10/2024	458.129	-1,16%	239,69	234,65	239,695	234,95
25/10/2024	480.128	0,38%	239,57	237,63	243,38	237,71
24/10/2024	682.090	-2,16%	244,39	236,47	244,58	236,82
23/10/2024	668.029	-1,91%	246,87	241,80	247,00	242,04
22/10/2024	510.495	1,24%	244,08	243,48	247,07	246,76
21/10/2024	297.293	-0,30%	243,26	242,31	244,70	243,75
18/10/2024	313.878	0,50%	243,27	242,42	245,51	244,48
17/10/2024	383.244	1,27%	240,50	240,50	244,57	243,265
16/10/2024	512.623	-1,88%	244,84	239,59	245,415	240,22
15/10/2024	682.994	0,97%	242,56	242,51	247,69	244,83
14/10/2024	398.588	0,65%	242,37	240,15	242,94	242,47
11/10/2024	579.127	-1,74%	242,75	240,23	244,40	240,90
10/10/2024	665.765	1,82%	238,81	238,81	246,64	245,16
09/10/2024	426.653	0,54%	239,65	238,72	241,46	240,77
08/10/2024	450.236	1,70%	235,95	234,60	239,63	239,47
07/10/2024	683.357	-2,84%	240,03	235,00	241,62	235,47
04/10/2024	539.352	0,59%	244,90	241,57	246,48	242,35
03/10/2024	535.707	1,60%	235,00	235,00	242,19	240,94
02/10/2024	604.127	-1,46%	240,60	233,62	240,60	237,15
01/10/2024	655.424	-1,53%	243,94	237,73	243,94	240,66
30/09/2024	550.638	0,32%	243,16	241,54	245,20	244,41
27/09/2024	394.053	-0,74%	245,43	242,61	245,43	243,62
26/09/2024	460.249	0,85%	244,99	241,80	245,775	245,43
25/09/2024	435.930	-1,45%	245,26	242,55	245,46	243,37
24/09/2024	510.984	0,78%	245,06	245,06	249,24	246,95
23/09/2024	486.908	-1,31%	248,92	244,09	249,09	245,03
20/09/2024	1.859.884	0,35%	246,49	246,49	249,14	248,29
19/09/2024	794.269	-0,42%	256,50	247,08	257,00	247,43
18/09/2024	935.765	0,14%	248,09	243,57	251,44	248,47
17/09/2024	534.736	-0,44%	251,10	247,22	253,50	248,12
16/09/2024	498.037	-0,34%	250,22	247,44	253,39	249,21
13/09/2024	467.714	-0,45%	251,13	249,81	253,21	250,05
12/09/2024	629.755	-1,73%	256,38	250,73	256,38	251,19
11/09/2024	656.305	0,02%	256,00	247,84	256,00	255,62
10/09/2024	606.447	0,81%	256,18	252,32	256,18	255,58
09/09/2024	898.988	-0,42%	249,35	248,905	255,815	253,52
06/09/2024	809.249	-0,47%	257,93	251,27	259,60	254,60
05/09/2024	515.402	-1,09%	255,75	253,30	257,24	255,79
04/09/2024	456.804	-0,66%	258,90	257,30	260,10	258,60
03/09/2024	555.468	-1,09%	262,99	258,94	265,45	260,32
02/09/2024	764.403	0,00%	262,41	260,40	264,41	263,19
30/08/2024	764.403	0,32%	262,41	260,40	264,41	263,19
29/08/2024	465.555	0,79%	262,40	261,58	265,16	262,36
28/08/2024	570.556	-1,66%	263,98	258,08	264,54	260,30
27/08/2024	820.794	1,66%	260,00	259,99	266,78	264,68
26/08/2024	830.462	0,16%	260,00	257,78	262,47	260,37
23/08/2024	2.448.781	12,49%	264,99	254,61	265,56	259,95
22/08/2024	1.592.516	-1,04%	234,65	230,68	236,37	231,08
21/08/2024	750.556	0,45%	232,99	232,30	234,535	233,51
20/08/2024	460.380	-0,07%	232,63	231,05	234,30	232,46
19/08/2024	658.297	0,38%	229,94	229,81	232,65	232,63
16/08/2024	545.861	0,08%	232,09	230,49	232,97	231,74
15/08/2024	856.878	3,91%	225,85	225,575	232,70	231,56
14/08/2024	813.647	2,98%	216,29	216,28	223,52	222,84
13/08/2024	692.887	2,76%	210,49	209,80	217,37	216,39
12/08/2024	738.303	-0,65%	211,95	209,88	213,21	210,57
09/08/2024	695.117	-0,11%	212,50	211,41	213,46	211,95
08/08/2024	784.084	0,94%	212,68	211,25	214,02	212,18
07/08/2024	630.317	-0,49%	213,34	210,07	220,00	210,21
06/08/2024	802.523	1,69%	209,39	207,92	213,90	211,25
05/08/2024	1.214.008	-3,31%	199,99	199,99	212,00	207,75
02/08/2024	941.933	-3,47%	218,48	212,25	219,11	214,86
01/08/2024	494.701	-2,00%	227,33	220,42	228,32	222,58
31/07/2024	649.266	0,28%	229,65	226,00	231,24	227,12
30/07/2024	482.404	-0,29%	228,00	225,00	229,42	226,48
29/07/2024	379.658	-0,66%	228,63	226,64	229,88	227,13
26/07/2024	402.288	0,69%	228,34	228,02	231,20	228,64
25/07/2024	766.530	2,98%	224,00	223,55	232,74	227,08
24/07/2024	755.078	-2,44%	225,16	220,46	225,16	220,52
23/07/2024	600.372	-1,29%	230,00	225,83	232,24	226,04
22/07/2024	539.411	0,66%	228,92	225,74	229,94	228,99
19/07/2024	950.577	-1,34%	219,08	218,47	227,86	227,49
18/07/2024	478.724	-0,45%	232,76	229,27	232,885	230,58
17/07/2024	813.806	-1,70%	233,80	231,33	237,39	231,63
16/07/2024	641.188	1,36%	233,30	232,80	237,23	235,63
15/07/2024	1.029.537	1,07%	230,70	230,19	233,80	232,47
12/07/2024	611.611	1,42%	226,78	226,32	230,34	230,02
11/07/2024	663.328	1,67%	223,71	223,16	228,14	226,81
10/07/2024	664.424	0,00%	223,36	220,485	224,41	223,08
09/07/2024	517.426	-1,52%	225,32	221,68	226,05	223,09
08/07/2024	546.773	-1,13%	226,51	223,99	228,97	226,54