Wynn Resorts Ltd (WYNN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	1.536.551	-3,42%	111,82	108,48	112,08	109,33
02/05/2023	1.210.000	-2,08%	114,82	112,61	115,24	113,20
01/05/2023	1.742.781	1,16%	115,00	114,91	117,86	115,60
28/04/2023	1.471.061	3,68%	109,99	109,80	115,00	114,28
27/04/2023	1.378.275	0,70%	111,40	107,54	111,47	110,22
26/04/2023	862.560	-1,95%	111,67	109,07	112,54	109,45
25/04/2023	1.120.959	-2,49%	113,34	111,20	113,4558	111,63
24/04/2023	1.080.993	0,33%	113,84	113,01	115,18	114,49
21/04/2023	1.196.339	0,37%	112,86	112,59	114,595	114,11
20/04/2023	3.122.401	1,40%	115,00	112,81	116,99	113,69
19/04/2023	1.189.613	-0,03%	111,06	110,95	113,93	112,12
18/04/2023	1.512.498	0,89%	112,55	112,09	114,22	112,33
17/04/2023	724.624	0,32%	111,88	111,22	113,245	111,34
14/04/2023	734.770	0,66%	109,89	109,4449	111,62	110,99
13/04/2023	1.415.648	3,96%	107,62	107,31	110,98	110,26
12/04/2023	1.178.671	-1,78%	108,13	105,52	108,53	106,06
11/04/2023	1.127.004	-1,77%	110,45	107,80	110,725	107,98
10/04/2023	1.398.784	1,72%	108,55	108,475	110,89	111,00
06/04/2023	879.661	0,48%	108,35	107,095	109,15	109,12
05/04/2023	1.375.985	-3,12%	111,41	108,15	111,95	108,60
04/04/2023	1.408.585	-1,09%	112,80	110,50	112,80	112,10
03/04/2023	2.331.148	1,27%	115,13	112,71	117,17	113,33
31/03/2023	2.426.603	2,67%	109,46	109,46	112,04	111,91
30/03/2023	1.135.081	-0,05%	110,27	108,1085	110,59	109,00
29/03/2023	1.547.849	1,72%	108,49	108,405	111,26	109,05
28/03/2023	927.008	0,82%	106,68	105,73	107,849	107,21
27/03/2023	989.289	-0,23%	106,72	104,98	107,385	106,34
24/03/2023	1.382.912	0,36%	104,53	103,02	106,69	106,58
23/03/2023	1.270.827	0,43%	106,71	104,875	108,93	106,20
22/03/2023	1.342.163	-2,26%	108,90	105,73	108,90	105,75
21/03/2023	1.017.216	0,51%	109,58	108,05	110,73	108,19
20/03/2023	961.116	0,56%	106,84	106,59	109,335	107,64
17/03/2023	1.397.680	-0,37%	107,24	104,71	107,62	107,04
16/03/2023	1.431.791	2,46%	103,26	103,08	108,43	107,44
15/03/2023	1.844.897	-3,20%	105,75	101,35	106,38	104,86
14/03/2023	1.468.809	1,96%	107,77	107,43	109,20	108,33
13/03/2023	1.704.860	-1,93%	107,29	105,641	107,505	106,25
10/03/2023	2.139.460	-1,18%	108,49	106,1389	111,45	108,34
09/03/2023	1.760.933	-3,44%	112,69	109,54	113,46	109,63
08/03/2023	676.827	0,34%	113,46	112,0422	113,64	113,54
07/03/2023	1.226.390	-1,94%	115,01	112,56	115,195	113,16
06/03/2023	1.540.011	-0,37%	116,36	114,34	116,36	115,40
03/03/2023	1.685.699	2,13%	114,00	113,45	116,505	115,83
02/03/2023	2.616.381	1,06%	111,76	111,16	114,32	113,41
01/03/2023	2.077.783	3,54%	110,00	109,75	112,7299	112,21
28/02/2023	2.103.393	3,07%	105,12	104,96	108,98	108,37
27/02/2023	1.648.353	-0,37%	106,43	104,17	106,50	105,14
24/02/2023	1.194.088	-0,29%	104,31	103,7623	106,29	105,53
23/02/2023	1.059.987	-1,70%	108,63	105,38	109,85	105,84
22/02/2023	2.839.467	0,49%	107,00	106,19	108,86	107,67
21/02/2023	1.153.519	-1,71%	107,23	106,33	108,97	107,15
20/02/2023	1.779.428	0,50%	107,65	106,55	109,14	109,01
17/02/2023	1.779.428	0,50%	107,65	106,55	109,14	109,01
16/02/2023	1.174.387	0,01%	107,55	107,02	109,19	108,47
15/02/2023	1.064.546	-0,57%	108,00	107,44	109,08	108,46
14/02/2023	1.268.959	-0,18%	108,35	108,13	110,20	109,08
13/02/2023	1.517.361	0,59%	108,35	108,32	110,335	109,28
10/02/2023	1.689.426	0,05%	107,82	107,50	110,56	108,64
09/02/2023	3.777.768	4,80%	109,05	107,74	111,7692	108,59
08/02/2023	1.538.368	0,08%	103,43	102,7201	104,38	103,62
07/02/2023	1.222.014	0,58%	102,94	101,01	104,04	103,54
06/02/2023	1.344.918	-0,02%	101,62	101,02	104,10	102,94
03/02/2023	1.398.849	-1,42%	101,71	101,63	104,62	101,50
02/02/2023	1.695.307	-1,30%	104,48	101,17	105,47	102,96
01/02/2023	1.557.323	0,66%	104,51	101,82	105,30	104,32
31/01/2023	1.978.778	4,31%	99,36	99,10	104,479	103,64
30/01/2023	1.401.840	-3,53%	100,93	99,295	101,80	99,36
27/01/2023	1.147.316	0,14%	102,22	102,08	104,34	102,99
26/01/2023	3.449.381	4,31%	102,35	99,42	103,29	102,84
25/01/2023	1.531.476	-0,55%	98,00	97,19	99,43	98,59
24/01/2023	1.007.870	-1,16%	99,83	98,51	99,90	99,13
23/01/2023	979.648	1,03%	99,27	99,01	100,93	100,29
20/01/2023	1.141.148	0,09%	99,13	98,79	100,255	99,02
19/01/2023	1.143.748	0,59%	98,16	97,61	99,88	98,93
18/01/2023	1.174.216	0,35%	99,00	97,60	99,30	98,355
17/01/2023	1.469.714	-2,23%	99,20	97,52	101,24	98,01
16/01/2023	1.083.159	1,41%	98,73	97,88	100,44	100,00
13/01/2023	1.083.159	1,41%	98,73	97,88	100,44	100,00
12/01/2023	1.628.524	2,46%	96,24	95,69	99,76	98,61
11/01/2023	2.872.215	-1,45%	96,79	95,535	97,625	96,06
10/01/2023	1.626.627	3,33%	94,10	94,10	97,60	97,47
09/01/2023	1.695.889	0,81%	94,60	94,205	95,89	94,33
06/01/2023	1.792.985	1,94%	92,00	91,66	94,70	93,11
05/01/2023	1.911.056	0,48%	89,55	89,17	92,385	91,34
04/01/2023	3.301.760	6,18%	86,70	86,70	92,35	90,90
03/01/2023	2.239.216	3,81%	86,12	83,95	86,50	85,61
02/01/2023	1.045.058	1,75%	80,17	80,10	82,659	82,68
30/12/2022	1.045.058	1,75%	80,17	80,10	82,659	82,68
29/12/2022	949.405	1,46%	80,45	79,33	82,12	81,26
28/12/2022	1.424.284	-5,03%	83,52	80,07	83,85	80,09
27/12/2022	2.756.034	4,47%	81,45	81,4411	86,00	84,33
23/12/2022	246.588	-1,17%	80,71	79,63	81,32	80,29
22/12/2022	1.072.421	-1,65%	82,05	80,12	82,83	81,24
21/12/2022	1.143.274	0,04%	83,32	82,40	84,8008	82,60
20/12/2022	1.052.357	1,24%	81,34	80,85	82,75	82,57
19/12/2022	2.351.132	-5,17%	84,83	80,74	84,93	81,56
16/12/2022	2.076.574	1,25%	84,55	83,95	86,33	86,01
15/12/2022	1.931.431	-1,59%	85,59	84,03	86,76	84,95
14/12/2022	1.112.576	-0,40%	86,54	85,60	87,63	86,32
13/12/2022	1.429.418	0,30%	87,73	85,89	88,61	86,67