WorkDay Inc Class A (WDAY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	1.262.036	0,04%	294,21	289,7862	295,915	295,16
27/02/2024	3.632.377	-3,96%	293,00	293,00	304,7899	295,05
26/02/2024	2.351.848	-2,25%	308,00	306,595	311,26	299,00
23/02/2024	808.536	-0,24%	309,10	304,43	309,855	305,88
22/02/2024	1.158.957	2,56%	308,58	303,56	308,98	306,62
21/02/2024	788.343	-1,00%	299,55	294,675	299,55	298,96
20/02/2024	982.267	-0,23%	303,00	297,43	304,79	301,98
19/02/2024	525.697	0,00%	306,57	302,46	306,57	302,67
16/02/2024	525.697	0,14%	306,57	302,46	306,57	302,67
15/02/2024	1.114.062	0,94%	305,00	301,39	306,16	305,09
14/02/2024	1.000.545	1,85%	292,21	298,39	303,7675	302,24
13/02/2024	908.627	-0,78%	292,21	290,305	301,47	296,75
12/02/2024	923.889	-1,90%	301,76	298,17	304,12	299,09
09/02/2024	1.235.580	2,09%	300,00	299,17	308,95	304,89
08/02/2024	598.499	1,44%	295,56	293,515	299,465	298,65
07/02/2024	858.401	2,01%	291,34	289,80	295,99	294,42
06/02/2024	849.735	-1,06%	294,58	284,6329	294,79	288,63
05/02/2024	710.011	-1,02%	294,58	288,84	294,79	291,73
02/02/2024	1.060.353	0,25%	292,88	292,22	295,39	294,74
01/02/2024	533.404	1,01%	292,70	291,27	295,255	293,9941
31/01/2024	862.816	-1,29%	292,69	288,76	294,38	291,069
30/01/2024	455.632	-0,63%	295,42	294,505	297,635	294,86
29/01/2024	699.366	2,81%	288,63	288,63	296,81	296,73
26/01/2024	907.872	-1,28%	297,92	288,55	292,65	288,63
25/01/2024	759.822	-1,06%	297,92	290,59	297,9448	292,36
24/01/2024	916.465	1,44%	293,00	291,98	297,438	295,50
23/01/2024	394.174	0,50%	289,98	286,76	291,43	291,32
22/01/2024	597.159	-0,04%	291,67	289,6401	293,71	289,88
19/01/2024	848.543	1,51%	286,76	285,9401	290,46	289,99
18/01/2024	856.745	1,55%	283,31	280,09	285,78	285,68
17/01/2024	776.974	0,15%	278,80	276,64	282,645	281,32
16/01/2024	739.822	-0,83%	282,52	278,54	283,72	280,89
15/01/2024	1.238.382	1,53%	278,97	277,90	283,34	283,24
12/01/2024	1.238.382	1,53%	278,97	277,90	283,34	283,24
11/01/2024	564.841	0,78%	278,30	275,11	279,1906	278,97
10/01/2024	863.749	0,36%	275,74	274,84	278,555	276,81
09/01/2024	598.641	1,06%	269,79	269,79	277,075	275,82
08/01/2024	1.148.365	2,69%	265,55	265,11	273,57	272,94
05/01/2024	1.182.302	-0,48%	264,52	264,15	268,275	265,80
04/01/2024	878.346	-0,50%	267,55	264,10	267,915	267,08
03/01/2024	1.115.476	0,05%	267,20	266,95	270,03	268,41
02/01/2024	1.351.563	-2,82%	273,73	263,88	274,68	268,28
29/12/2023	715.301	-0,01%	275,43	274,0519	277,63	276,061
28/12/2023	526.458	0,87%	274,14	272,71	277,00	276,08
27/12/2023	364.684	-0,10%	272,57	272,45	274,72	273,70
26/12/2023	390.288	0,51%	272,57	272,44	274,34	273,97
22/12/2023	748.837	-0,12%	274,01	271,33	275,80	272,57
21/12/2023	776.207	1,02%	272,70	270,32	273,33	272,90
20/12/2023	876.756	-1,40%	272,70	270,09	275,20	270,15
19/12/2023	891.387	0,45%	273,12	271,90	275,72	273,98
18/12/2023	729.863	0,02%	272,37	271,865	275,12	272,75
15/12/2023	2.469.835	0,71%	271,50	269,64	274,8437	272,70
14/12/2023	1.976.374	-2,53%	277,28	270,72	279,50	271,62
13/12/2023	1.603.306	0,70%	278,93	274,85	279,00	278,68
12/12/2023	1.324.997	0,23%	275,67	274,71	278,09	276,75
11/12/2023	1.388.038	0,99%	274,59	273,90	278,9442	276,11
08/12/2023	777.422	0,38%	270,06	269,81	274,85	273,41
07/12/2023	1.287.273	1,89%	268,92	268,14	273,92	272,38
06/12/2023	1.103.271	-0,16%	267,40	267,28	271,60	267,32
05/12/2023	1.607.765	-0,54%	268,02	263,60	268,615	267,76
04/12/2023	2.150.471	-1,36%	269,27	265,30	272,90	269,22
01/12/2023	1.963.129	0,81%	269,21	266,28	273,63	272,92
30/11/2023	3.198.517	2,85%	255,00	261,01	271,89	271,00
29/11/2023	6.376.654	11,39%	255,00	252,562	270,65	264,35
28/11/2023	1.710.560	0,64%	235,00	234,45	237,60	237,33
27/11/2023	1.267.789	-0,33%	236,66	235,575	238,1082	235,83
24/11/2023	570.490	1,45%	234,39	233,33	236,70	237,66
23/11/2023	769.913	-0,97%	238,01	233,90	238,96	234,39
22/11/2023	765.568	-1,02%	238,01	233,90	238,96	234,26
21/11/2023	658.216	-0,14%	236,52	235,60	238,825	236,68
20/11/2023	882.247	2,31%	232,52	232,52	237,68	237,02
17/11/2023	738.827	-0,13%	232,88	230,63	232,88	231,66
16/11/2023	933.354	0,19%	232,00	229,75	233,34	231,95
15/11/2023	1.014.863	-0,39%	233,10	230,97	235,46	231,51
14/11/2023	1.203.604	2,70%	231,00	229,05	233,24	232,42
13/11/2023	1.260.656	-1,61%	225,13	223,00	227,825	226,30
10/11/2023	1.315.882	2,02%	226,55	225,06	231,8199	230,01
09/11/2023	1.683.901	1,28%	223,25	220,925	232,00	225,45
08/11/2023	534.057	0,52%	220,47	219,98	223,68	222,60
07/11/2023	774.144	1,40%	220,47	219,44	222,97	221,45
06/11/2023	683.061	-0,01%	218,40	214,91	218,52	218,39
03/11/2023	1.066.690	2,58%	211,63	211,63	220,95	218,41
02/11/2023	965.027	0,69%	215,62	211,65	216,01	212,92
01/11/2023	1.080.224	-0,12%	209,46	206,99	211,98	211,46
31/10/2023	997.254	2,18%	207,55	206,79	213,23	211,71
30/10/2023	959.560	0,58%	207,43	204,78	207,53	207,20
27/10/2023	473.785	-0,58%	206,00	203,85	207,26	204,7884
26/10/2023	1.362.924	-0,59%	208,18	204,46	209,6516	205,98
25/10/2023	954.731	-2,43%	211,00	205,06	213,46	207,21
24/10/2023	484.189	1,33%	210,63	209,14	213,46	212,37
23/10/2023	888.706	-0,75%	210,70	208,06	212,165	209,58
20/10/2023	963.686	-0,99%	213,95	209,83	214,48	211,16
19/10/2023	850.902	-0,63%	217,17	212,69	218,46	213,26
18/10/2023	778.398	-1,59%	215,61	214,61	217,81	214,61
17/10/2023	1.103.967	1,14%	216,29	213,48	220,2699	218,07
16/10/2023	646.035	0,34%	216,29	213,49	218,155	215,62
13/10/2023	889.107	-0,40%	216,77	213,94	217,735	214,89
12/10/2023	1.119.661	-2,82%	223,49	214,01	223,49	215,75
11/10/2023	1.019.807	0,49%	220,18	219,79	222,54	222,00
10/10/2023	1.235.264	1,46%	217,39	217,19	222,30	220,92