WorkDay Inc Class A (WDAY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	1.146.675	1,93%	212,41	212,36	218,43	217,75
06/10/2023	1.579.181	4,14%	202,53	202,18	214,81	213,63
05/10/2023	1.610.908	-2,02%	208,70	203,39	208,23	205,14
04/10/2023	1.529.635	1,30%	208,70	206,40	209,91	210,00
03/10/2023	2.200.208	-2,98%	214,85	206,59	214,8499	207,30
02/10/2023	1.609.974	-0,55%	214,85	212,00	216,31	213,66
29/09/2023	2.733.493	1,91%	214,95	213,64	217,32	215,25
28/09/2023	6.399.403	-8,39%	202,65	202,65	215,00	211,44
27/09/2023	1.399.915	0,69%	230,72	227,02	233,81	230,81
26/09/2023	866.690	-1,02%	229,64	228,56	232,6993	229,24
25/09/2023	683.920	0,33%	229,64	229,01	232,155	231,59
22/09/2023	762.978	0,28%	230,71	230,26	232,34	230,82
21/09/2023	1.251.639	-3,21%	235,30	229,71	235,86	230,17
20/09/2023	939.005	-2,18%	243,40	237,66	244,145	237,80
19/09/2023	771.209	-0,50%	240,39	240,18	243,40	243,10
18/09/2023	1.003.687	1,44%	240,39	239,90	244,54	244,33
15/09/2023	2.304.409	-1,72%	246,15	239,60	246,83	240,86
14/09/2023	675.051	-0,05%	246,15	242,32	246,83	245,08
13/09/2023	977.465	-1,03%	250,30	244,88	249,82	245,19
12/09/2023	895.032	-1,78%	250,30	246,83	250,685	247,73
11/09/2023	863.409	0,63%	249,82	248,11	252,72	252,21
08/09/2023	758.988	0,06%	249,95	249,01	252,29	250,63
07/09/2023	740.612	0,83%	246,65	246,74	251,625	250,47
06/09/2023	704.209	0,49%	246,65	245,485	248,695	248,41
05/09/2023	831.273	-0,52%	246,65	244,65	247,751	247,21
04/09/2023	792.817	1,63%	246,54	244,33	249,26	248,49
01/09/2023	792.817	1,63%	246,54	244,33	249,26	248,49
31/08/2023	1.346.950	0,56%	243,49	242,222	245,57	244,4951
30/08/2023	1.078.560	0,61%	241,92	241,94	244,93	243,14
29/08/2023	1.179.670	2,27%	237,33	236,505	241,82	241,67
28/08/2023	1.428.713	-0,28%	237,33	234,7601	238,50	236,30
25/08/2023	3.946.315	5,38%	234,37	226,08	239,33	236,97
24/08/2023	1.911.485	-2,32%	234,37	224,87	235,635	224,87
23/08/2023	978.721	1,75%	228,00	226,61	231,77	230,22
22/08/2023	831.895	-0,43%	228,00	225,725	229,0408	226,26
21/08/2023	947.197	1,25%	220,36	218,44	228,335	227,23
18/08/2023	1.032.595	0,16%	220,36	218,44	225,55	224,42
17/08/2023	1.189.015	-2,76%	231,98	222,92	232,04	224,06
16/08/2023	949.098	-0,21%	231,78	230,2112	234,90	230,41
15/08/2023	843.411	1,22%	226,48	226,48	232,3999	230,89
14/08/2023	672.578	0,73%	225,08	224,97	229,78	228,11
11/08/2023	571.457	-0,62%	226,64	225,70	229,69	226,46
10/08/2023	663.235	1,02%	229,89	226,00	230,9737	227,87
09/08/2023	997.401	-0,87%	227,54	224,00	228,65	225,56
08/08/2023	1.086.675	-2,57%	230,28	226,10	230,28	227,54
07/08/2023	857.587	1,49%	229,30	229,30	233,73	233,55
04/08/2023	763.394	0,34%	230,59	227,15	233,45	230,12
03/08/2023	900.406	0,05%	228,65	225,82	230,60	229,34
02/08/2023	1.167.082	-4,41%	236,02	226,03	236,29	229,22
01/08/2023	998.319	1,13%	235,84	233,51	240,18	239,80
31/07/2023	713.136	0,91%	235,15	234,71	238,67	237,13
28/07/2023	1.178.066	2,26%	231,82	231,82	236,27	235,00
27/07/2023	1.589.123	-0,11%	225,63	228,255	234,82	229,80
26/07/2023	1.816.983	1,17%	225,63	225,63	232,00	230,05
25/07/2023	770.191	1,92%	224,14	223,22	228,65	227,40
24/07/2023	971.264	-0,86%	224,14	221,20	226,61	223,12
21/07/2023	2.574.893	1,23%	223,58	222,82	226,01	225,05
20/07/2023	1.581.484	-4,04%	229,04	221,79	231,11	222,32
19/07/2023	1.320.471	1,46%	230,89	230,24	234,80	231,68
18/07/2023	1.222.845	0,04%	226,85	224,24	229,46	228,35
17/07/2023	1.305.051	1,94%	223,82	222,99	230,42	228,25
14/07/2023	1.160.450	1,88%	220,83	219,19	224,15	223,91
13/07/2023	1.731.634	0,24%	220,83	218,95	221,40	219,60
12/07/2023	1.748.614	-1,19%	223,87	218,33	224,025	219,08
11/07/2023	1.190.919	-0,31%	222,27	219,04	223,66	221,71
10/07/2023	1.089.711	1,68%	218,00	217,96	225,23	222,40
07/07/2023	1.016.873	-0,26%	218,63	217,37	221,04	218,73
06/07/2023	955.765	-1,48%	217,90	216,79	220,29	219,30
05/07/2023	1.013.888	-0,89%	220,98	220,00	222,93	222,60
04/07/2023	573.373	-0,69%	225,58	223,47	226,38	224,34
03/07/2023	573.372	-1,06%	225,58	223,47	226,38	223,50
30/06/2023	1.205.265	-0,54%	229,34	225,70	230,62	225,89
29/06/2023	1.658.811	1,87%	223,74	221,0201	227,99	227,12
28/06/2023	1.255.545	-0,56%	220,52	222,57	229,59	222,96
27/06/2023	959.567	1,95%	220,52	220,52	225,33	224,22
26/06/2023	1.742.631	-1,04%	221,10	219,085	224,13	219,94
23/06/2023	1.991.722	0,57%	218,61	218,16	222,475	222,25
22/06/2023	1.007.812	0,53%	217,90	217,14	221,20	221,00
21/06/2023	1.412.918	-1,75%	225,16	218,25	225,585	219,83
20/06/2023	1.302.109	0,60%	220,39	219,19	224,04	223,74
19/06/2023	2.218.351	-0,85%	225,34	220,08	226,00	222,40
16/06/2023	2.218.351	-0,85%	225,34	220,08	226,00	222,40
15/06/2023	1.710.998	3,22%	216,13	216,00	224,74	224,31
14/06/2023	1.438.112	1,52%	213,93	213,345	217,99	217,31
13/06/2023	1.359.683	2,10%	212,37	211,30	214,57	214,06
12/06/2023	1.328.044	2,58%	205,54	205,16	209,835	209,65
09/06/2023	1.372.776	-0,05%	205,00	201,77	207,66	204,38
08/06/2023	1.788.205	0,52%	203,14	201,42	208,00	204,49
07/06/2023	2.048.998	-5,38%	213,21	202,79	214,56	203,44
06/06/2023	980.004	0,71%	213,84	213,329	216,63	215,00
05/06/2023	926.376	-0,01%	212,00	210,64	214,10	213,48
02/06/2023	1.404.469	-0,84%	215,68	213,38	217,62	213,50
01/06/2023	1.757.608	1,57%	207,82	208,71	217,15	215,31
31/05/2023	2.477.780	-3,24%	217,36	208,96	218,47	211,99
30/05/2023	2.477.780	-3,24%	217,36	208,96	218,47	209,08
29/05/2023	4.284.598	10,01%	214,91	211,14	218,88	216,07
26/05/2023	4.284.598	10,01%	214,91	211,14	218,88	216,07
25/05/2023	3.324.443	1,94%	198,65	192,6835	198,65	200,00
24/05/2023	1.489.884	1,72%	192,30	191,04	197,1285	196,19
23/05/2023	1.022.141	-1,80%	193,80	192,41	196,46	192,87