Wynn Resorts Ltd (WYNN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	1.691.491	-0,48%	106,50	104,26	106,8899	105,60
08/02/2024	4.211.017	6,29%	100,60	103,99	108,76	106,11
07/02/2024	2.244.920	-0,23%	100,60	99,16	101,05	99,83
06/02/2024	1.528.217	2,64%	98,60	98,01	100,32	100,06
05/02/2024	1.068.005	0,54%	96,69	95,7701	98,20	97,49
02/02/2024	858.203	-0,33%	96,59	95,81	97,55	96,97
01/02/2024	1.389.871	3,03%	96,25	96,035	98,50	97,29
31/01/2024	990.979	-0,59%	94,55	93,36	96,10	94,429
30/01/2024	793.707	-2,13%	96,66	94,50	96,155	94,99
29/01/2024	826.889	0,34%	96,66	95,36	97,33	97,06
26/01/2024	1.020.968	0,33%	96,13	95,31	96,91	96,73
25/01/2024	1.756.386	2,25%	96,14	94,77	96,97	96,41
24/01/2024	1.408.546	1,27%	93,01	94,135	95,98	94,29
23/01/2024	935.357	1,13%	93,01	92,30	94,03	93,11
22/01/2024	1.577.787	-2,29%	94,27	92,00	93,81	92,07
19/01/2024	1.458.826	0,14%	94,27	91,86	94,27	94,23
18/01/2024	1.559.857	3,23%	91,70	91,64	94,13	94,10
17/01/2024	1.879.822	-3,60%	92,45	90,42	92,74	91,16
16/01/2024	863.979	0,48%	93,65	93,10	94,88	94,56
15/01/2024	1.181.474	0,22%	93,65	93,92	96,36	94,11
12/01/2024	1.181.474	0,22%	93,65	93,92	96,36	94,11
11/01/2024	1.338.529	0,29%	93,65	91,65	94,22	93,90
10/01/2024	1.188.506	-1,71%	94,92	93,31	95,00	93,63
09/01/2024	1.222.538	-1,84%	95,73	94,85	96,51	95,26
08/01/2024	1.051.494	2,20%	94,00	94,5438	97,645	97,755
05/01/2024	1.513.885	1,53%	94,00	93,6662	96,53	95,65
04/01/2024	983.041	0,19%	93,68	93,14	94,80	94,21
03/01/2024	1.667.303	-0,60%	93,69	92,3392	95,50	94,03
02/01/2024	2.090.291	3,83%	90,83	90,68	95,68	94,60
29/12/2023	714.408	-0,71%	91,62	90,96	92,08	91,11
28/12/2023	801.727	1,25%	91,00	90,78	92,6094	91,76
27/12/2023	839.931	-0,41%	91,00	90,07	91,21	90,63
26/12/2023	847.118	0,64%	90,57	90,4171	91,3546	91,00
22/12/2023	643.436	-0,33%	90,00	89,91	91,13	90,42
21/12/2023	1.336.847	2,45%	89,76	89,02	90,7584	90,72
20/12/2023	1.521.802	-3,46%	91,88	88,50	91,88	88,55
19/12/2023	1.523.621	2,73%	89,17	89,48	91,78	91,72
18/12/2023	853.902	0,59%	89,17	88,20	89,62	89,28
15/12/2023	2.302.321	-1,16%	89,00	88,0265	90,79	88,76
14/12/2023	2.171.231	2,02%	89,00	88,81	90,83	89,80
13/12/2023	1.216.381	1,88%	86,00	85,06	88,08	87,85
12/12/2023	681.996	0,27%	86,21	85,5322	86,4999	86,23
11/12/2023	1.396.758	2,15%	82,40	84,4486	86,2626	86,00
08/12/2023	1.701.990	2,01%	82,40	82,3823	84,215	84,19
07/12/2023	1.361.285	0,16%	82,40	82,345	83,48	82,53
06/12/2023	1.631.755	0,23%	84,31	82,00	83,96	82,40
05/12/2023	1.293.238	-2,00%	84,31	81,96	83,8699	82,21
04/12/2023	1.029.810	-1,48%	84,31	83,63	85,39	83,89
01/12/2023	1.448.232	0,87%	84,21	84,15	85,34	85,15
30/11/2023	1.714.423	0,90%	84,21	83,50	84,57	84,42
29/11/2023	2.718.364	-1,50%	86,98	83,475	86,3797	83,67
28/11/2023	2.065.829	-2,44%	86,98	84,66	87,39	84,94
27/11/2023	1.073.787	-1,42%	87,72	86,62	87,85	87,06
24/11/2023	595.245	0,71%	87,06	86,885	88,325	88,15
23/11/2023	1.023.866	0,52%	87,06	86,345	88,24	87,31
22/11/2023	1.019.424	0,77%	87,06	86,345	88,24	87,53
21/11/2023	983.106	-0,36%	86,64	86,03	87,135	86,86
20/11/2023	1.463.354	0,35%	86,75	86,01	87,64	87,17
17/11/2023	1.200.191	1,24%	86,75	85,76	87,415	86,87
16/11/2023	1.724.126	-1,60%	86,81	85,12	87,14	86,06
15/11/2023	1.758.896	0,39%	88,41	87,23	89,52	87,46
14/11/2023	2.896.091	3,05%	86,04	85,80	88,39	87,12
13/11/2023	2.652.212	-1,11%	85,24	83,96	86,3699	84,54
10/11/2023	10.658.336	-5,69%	85,00	81,65	86,305	85,49
09/11/2023	3.715.325	-2,11%	93,10	90,64	93,97	90,94
08/11/2023	2.025.387	-0,30%	93,10	92,2901	94,015	92,90
07/11/2023	1.562.040	-2,06%	94,47	92,64	94,47	93,18
06/11/2023	1.720.941	2,57%	93,04	93,04	95,91	95,14
03/11/2023	1.365.218	3,35%	91,47	90,45	93,3672	92,76
02/11/2023	1.296.071	3,23%	88,17	88,10	91,08	89,75
01/11/2023	1.215.254	-0,96%	87,27	85,8425	87,965	86,94
31/10/2023	1.066.399	-0,34%	88,42	86,82	88,1491	87,78
30/10/2023	938.620	0,92%	88,40	86,755	88,69	88,08
27/10/2023	491.044	0,50%	88,40	87,405	89,24	87,98
26/10/2023	1.572.211	-1,57%	90,26	87,03	89,78	87,54
25/10/2023	1.126.751	-2,71%	90,26	88,791	91,50	88,94
24/10/2023	1.017.774	1,76%	90,41	90,34	92,46	91,42
23/10/2023	1.683.777	2,57%	87,58	87,25	91,24	89,85
20/10/2023	832.280	-0,70%	88,19	87,12	88,57	87,60
19/10/2023	1.544.098	1,73%	89,54	87,58	90,255	88,22
18/10/2023	1.451.810	-4,03%	89,92	86,53	89,8699	86,66
17/10/2023	946.269	-0,02%	89,92	89,68	91,0185	90,30
16/10/2023	1.173.047	0,04%	90,95	89,85	91,45	90,32
13/10/2023	1.105.363	-3,50%	92,86	90,09	93,1299	90,28
12/10/2023	777.679	-1,25%	94,18	92,9575	95,01	93,55
11/10/2023	1.458.766	0,79%	94,18	94,17	95,76	94,73
10/10/2023	1.102.887	0,99%	93,50	93,135	94,97	93,99
09/10/2023	1.244.338	0,71%	93,50	89,6001	93,63	93,07
06/10/2023	1.760.061	3,26%	89,34	88,75	93,90	92,41
05/10/2023	1.069.505	1,45%	90,57	86,62	89,97	89,49
04/10/2023	1.670.466	-2,24%	91,65	86,62	90,78	88,21
03/10/2023	926.795	-2,59%	91,65	89,8301	92,51	90,23
02/10/2023	1.185.906	0,24%	92,37	92,35	93,95	92,63
29/09/2023	1.010.114	1,14%	92,37	91,78	94,26	92,41
28/09/2023	992.100	-0,91%	91,99	91,02	92,62	91,37
27/09/2023	1.575.239	1,69%	91,39	90,19	92,30	92,21
26/09/2023	1.086.459	0,03%	90,00	90,02	91,66	90,68
25/09/2023	1.033.887	-0,99%	90,00	89,985	91,49	90,65
22/09/2023	1.966.920	1,33%	92,50	90,78	93,39	91,56
21/09/2023	1.839.101	-3,55%	92,50	90,20	92,50	90,36