BiG | O banco que entende os seus valores.

WPP PLC (WPP)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
06/02/2026	1.584.338	1,53%	257,70	254,60	268,50	265,10
05/02/2026	1.281.453	0,27%	262,00	256,50	266,80	261,10
04/02/2026	2.015.839	-2,80%	264,50	255,70	268,20	260,40
03/02/2026	2.222.799	-10,61%	297,50	267,70	297,70	267,90
02/02/2026	843.293	-1,15%	300,70	292,80	301,90	299,70
30/01/2026	465.350	2,23%	297,90	297,90	306,00	303,20
29/01/2026	636.281	-3,58%	306,90	295,20	309,60	296,60
28/01/2026	527.883	-0,84%	308,20	306,60	312,50	307,60
27/01/2026	687.870	-3,61%	322,50	309,90	322,90	310,20
26/01/2026	761.678	0,34%	323,65	321,60	330,90	321,80
23/01/2026	596.101	-1,05%	322,50	319,60	326,20	320,70
22/01/2026	1.137.613	4,01%	314,80	310,50	327,50	324,10
21/01/2026	494.396	1,04%	307,60	306,40	316,00	311,60
20/01/2026	461.329	-0,42%	308,40	305,00	312,00	308,40
19/01/2026	558.627	-2,03%	313,15	308,80	314,50	309,70
16/01/2026	661.860	-2,53%	320,60	315,80	324,30	316,10
15/01/2026	619.654	-0,11%	329,70	320,30	330,10	324,30
14/01/2026	1.103.101	1,15%	321,10	312,90	329,00	324,65
13/01/2026	961.920	-1,94%	328,60	320,80	331,00	320,95
12/01/2026	1.207.157	-5,62%	348,30	327,20	348,30	327,30
09/01/2026	658.053	1,97%	341,60	340,40	348,10	346,80
08/01/2026	1.266.727	-0,21%	336,50	328,25	341,90	340,10
07/01/2026	972.893	-2,99%	347,75	340,10	350,00	340,80
06/01/2026	839.597	3,54%	346,90	341,40	355,00	351,30
05/01/2026	481.895	0,70%	342,80	335,50	342,80	339,30
02/01/2026	601.280	-0,34%	340,20	331,80	341,90	336,95
31/12/2025	129.991	-1,00%	338,90	335,10	339,30	338,10
30/12/2025	414.550	3,39%	334,30	333,90	341,85	341,50
29/12/2025	554.281	1,51%	330,30	327,00	336,50	330,30
24/12/2025	76.553	-0,40%	327,70	324,50	328,30	325,40
23/12/2025	446.303	-0,73%	330,00	326,30	331,30	326,70
22/12/2025	448.039	-1,94%	334,70	326,10	335,75	329,10
19/12/2025	1.040.717	-1,24%	336,90	334,40	342,40	335,60
18/12/2025	1.208.930	0,18%	338,80	333,20	341,40	339,80
17/12/2025	1.012.557	1,69%	330,10	327,80	340,55	339,20
16/12/2025	875.372	-0,39%	335,20	330,90	336,25	333,55
15/12/2025	1.164.681	1,47%	331,35	328,85	339,20	334,85
12/12/2025	762.314	0,61%	331,40	327,20	333,70	330,00
11/12/2025	1.175.218	3,50%	319,00	314,10	329,00	328,00
10/12/2025	859.401	-0,75%	322,20	316,80	327,65	316,90
09/12/2025	1.120.111	8,09%	302,40	301,80	320,10	319,30
08/12/2025	760.919	0,58%	296,30	292,00	297,40	295,40
05/12/2025	1.232.192	1,24%	291,75	290,50	300,80	293,70
04/12/2025	1.405.916	0,76%	288,90	286,80	294,10	290,10
03/12/2025	1.337.239	-0,45%	289,80	283,20	291,00	287,90
02/12/2025	1.548.942	-3,41%	294,40	288,90	299,30	289,20
01/12/2025	1.838.107	-1,51%	302,10	292,60	302,10	299,40
28/11/2025	693.613	1,35%	301,20	298,40	304,70	304,00
27/11/2025	603.686	-0,25%	300,30	297,50	301,95	299,95
26/11/2025	853.281	-2,05%	301,50	296,70	304,55	300,70
25/11/2025	1.542.059	2,03%	304,80	303,15	310,10	307,00
24/11/2025	2.399.401	0,07%	304,50	300,60	312,70	300,90
21/11/2025	2.216.462	-0,50%	292,00	286,50	300,70	300,70
20/11/2025	1.424.634	-3,45%	315,55	302,20	317,00	302,20
19/11/2025	1.693.031	0,87%	312,55	310,90	318,10	313,00
18/11/2025	2.626.197	-2,85%	306,45	303,90	314,80	310,30
17/11/2025	3.290.072	11,52%	302,10	292,95	325,00	319,40
14/11/2025	3.145.874	0,86%	281,10	277,30	286,70	286,40
13/11/2025	1.568.940	-5,88%	296,60	282,50	296,60	283,95
12/11/2025	2.181.411	-0,53%	301,60	294,70	303,70	301,70
11/11/2025	2.555.191	6,46%	298,20	292,90	308,90	303,30
10/11/2025	1.926.476	1,90%	282,00	281,00	288,60	284,90
07/11/2025	1.563.126	2,59%	266,40	266,10	280,60	279,60
06/11/2025	2.827.292	1,58%	272,20	270,40	276,95	272,55
05/11/2025	1.187.554	-1,63%	269,00	266,60	273,40	268,30
04/11/2025	3.092.068	-1,50%	272,20	269,20	276,00	272,75
03/11/2025	2.898.316	-4,55%	285,40	274,60	288,30	276,90
31/10/2025	2.840.648	-4,92%	294,40	286,90	301,00	290,10
30/10/2025	5.463.461	-15,67%	349,70	294,50	349,70	305,10
29/10/2025	1.144.626	-0,60%	362,50	356,40	365,90	361,80
28/10/2025	888.895	0,47%	362,70	360,35	367,80	364,00
27/10/2025	937.804	0,56%	360,20	355,05	362,60	362,30
24/10/2025	696.056	-0,28%	359,30	352,80	362,90	360,30
23/10/2025	799.088	-1,57%	360,80	360,50	366,40	361,30
22/10/2025	1.063.331	3,69%	358,40	354,10	367,90	367,05
21/10/2025	739.396	1,64%	347,50	343,70	354,55	354,00
20/10/2025	666.224	-1,46%	348,90	342,20	350,40	348,30
17/10/2025	561.675	-0,77%	353,10	350,70	356,00	353,45
16/10/2025	1.128.755	1,48%	356,05	352,20	358,15	356,20
15/10/2025	1.117.780	2,98%	343,60	343,60	352,30	351,00
14/10/2025	1.636.229	0,22%	338,00	337,00	355,90	340,85
13/10/2025	1.656.866	-0,18%	339,25	336,20	347,20	340,10
10/10/2025	1.378.537	-1,59%	349,70	340,40	354,25	340,70
09/10/2025	1.118.915	-6,08%	363,30	346,10	365,40	346,20
08/10/2025	974.687	0,19%	364,20	362,00	371,10	368,60
07/10/2025	765.605	-0,53%	370,70	364,60	370,95	367,90
06/10/2025	1.226.354	0,04%	368,50	366,40	377,50	369,85
03/10/2025	1.003.465	2,67%	360,20	359,60	370,80	369,70
02/10/2025	1.421.043	-2,47%	370,00	359,60	371,70	360,10
01/10/2025	1.286.675	0,30%	366,80	366,40	375,50	369,20
30/09/2025	1.599.535	1,29%	360,10	354,20	368,10	368,10
29/09/2025	1.155.821	2,05%	359,95	358,10	366,50	363,40
26/09/2025	1.247.386	1,28%	351,60	350,70	360,30	356,10
25/09/2025	734.482	-1,47%	356,20	351,60	358,80	351,60
24/09/2025	902.914	-1,50%	358,60	353,80	359,60	356,85
23/09/2025	696.905	0,31%	359,10	359,10	367,50	362,30
22/09/2025	913.788	-0,12%	358,00	356,70	363,70	361,20
19/09/2025	1.601.456	-4,95%	378,65	358,10	378,65	361,65
18/09/2025	997.251	-2,59%	386,40	379,00	387,60	380,50
17/09/2025	696.520	2,20%	386,10	381,50	392,10	390,60