Wolters Kluwer NV (WKL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/08/2026 |
1 156 408 |
2,13%
|
68,88
|
68,24
|
70,86
|
69,98
|
| 17/08/2026 |
762 458 |
-1,81%
|
69,26
|
68,34
|
70,32
|
68,52
|
| 14/08/2026 |
1 684 924 |
2,14%
|
69,68
|
69,32
|
72,56
|
69,78
|
| 13/08/2026 |
801 087 |
-1,22%
|
69,80
|
68,12
|
70,00
|
68,32
|
| 12/08/2026 |
1 003 362 |
-2,45%
|
70,12
|
69,12
|
70,36
|
69,16
|
| 11/08/2026 |
1 071 867 |
0,68%
|
70,80
|
70,36
|
72,00
|
70,90
|
| 10/08/2026 |
754 990 |
0,49%
|
70,14
|
69,04
|
70,54
|
70,42
|
| 07/08/2026 |
1 151 147 |
0,66%
|
70,02
|
67,86
|
71,16
|
70,08
|
| 06/08/2026 |
1 234 776 |
-0,88%
|
70,88
|
68,16
|
70,88
|
69,62
|
| 05/08/2026 |
1 719 520 |
-1,90%
|
69,00
|
67,42
|
73,86
|
70,24
|
| 04/08/2026 |
1 147 832 |
2,84%
|
69,68
|
69,44
|
71,66
|
71,60
|
| 03/08/2026 |
938 043 |
2,56%
|
67,76
|
67,64
|
71,26
|
69,62
|
| 31/07/2026 |
1 129 904 |
-1,31%
|
68,16
|
67,08
|
68,70
|
67,88
|
| 30/07/2026 |
1 482 628 |
-7,18%
|
72,86
|
68,30
|
73,64
|
68,78
|
| 29/07/2026 |
1 905 204 |
3,12%
|
72,80
|
71,14
|
74,12
|
74,10
|
| 28/07/2026 |
1 666 288 |
6,68%
|
68,08
|
68,06
|
72,56
|
71,86
|
| 27/07/2026 |
1 849 553 |
7,85%
|
63,34
|
63,00
|
67,50
|
67,36
|
| 24/07/2026 |
1 177 535 |
4,52%
|
60,42
|
60,38
|
62,48
|
62,46
|
| 23/07/2026 |
1 013 540 |
-0,37%
|
59,82
|
59,16
|
60,86
|
59,76
|
| 22/07/2026 |
845 715 |
-0,03%
|
60,20
|
59,24
|
61,26
|
59,98
|
| 21/07/2026 |
773 506 |
-2,31%
|
61,38
|
59,76
|
61,38
|
60,00
|
| 20/07/2026 |
824 534 |
-0,58%
|
61,98
|
60,28
|
62,46
|
61,42
|
| 17/07/2026 |
847 677 |
-1,47%
|
63,04
|
61,28
|
63,50
|
61,78
|
| 16/07/2026 |
687 172 |
-0,76%
|
63,08
|
61,70
|
63,08
|
62,70
|
| 15/07/2026 |
1 040 577 |
3,13%
|
61,20
|
60,82
|
63,62
|
63,18
|
| 14/07/2026 |
934 501 |
-1,89%
|
62,00
|
59,78
|
62,60
|
61,26
|
| 13/07/2026 |
1 011 208 |
3,21%
|
61,20
|
60,22
|
62,44
|
62,44
|
| 10/07/2026 |
894 792 |
0,97%
|
60,46
|
59,74
|
61,56
|
60,50
|
| 09/07/2026 |
1 549 834 |
1,53%
|
61,96
|
59,88
|
63,30
|
59,92
|
| 08/07/2026 |
1 070 828 |
-1,93%
|
60,20
|
58,50
|
60,22
|
59,02
|
| 07/07/2026 |
1 190 177 |
3,97%
|
59,14
|
58,90
|
60,32
|
60,18
|
| 06/07/2026 |
733 100 |
0,45%
|
58,18
|
57,60
|
59,50
|
57,88
|
| 03/07/2026 |
591 658 |
0,07%
|
57,80
|
57,18
|
58,00
|
57,62
|
| 02/07/2026 |
1 173 327 |
0,66%
|
57,00
|
55,90
|
57,70
|
57,58
|
| 01/07/2026 |
1 324 035 |
1,35%
|
56,32
|
54,68
|
57,24
|
57,20
|
| 30/06/2026 |
959 412 |
-0,74%
|
56,70
|
55,90
|
57,16
|
56,44
|
| 29/06/2026 |
1 064 301 |
-0,25%
|
57,40
|
56,54
|
57,46
|
56,86
|
| 26/06/2026 |
1 361 372 |
2,11%
|
56,38
|
55,26
|
57,22
|
57,00
|
| 25/06/2026 |
1 382 787 |
-0,78%
|
55,76
|
54,64
|
56,74
|
55,82
|
| 24/06/2026 |
1 524 647 |
-0,85%
|
56,60
|
55,86
|
57,08
|
56,26
|
| 23/06/2026 |
1 308 786 |
0,35%
|
56,82
|
55,92
|
57,60
|
56,74
|
| 19/06/2026 |
2 026 065 |
1,13%
|
58,38
|
56,54
|
59,44
|
56,54
|
| 18/06/2026 |
1 406 136 |
-2,68%
|
59,00
|
57,46
|
59,24
|
58,20
|
| 17/06/2026 |
1 009 952 |
-0,23%
|
60,18
|
58,98
|
60,50
|
59,80
|
| 16/06/2026 |
1 019 473 |
-0,50%
|
60,38
|
59,76
|
60,98
|
59,94
|
| 15/06/2026 |
1 141 670 |
-1,41%
|
61,18
|
60,24
|
62,74
|
60,24
|
| 12/06/2026 |
1 236 870 |
0,69%
|
60,90
|
59,74
|
61,54
|
61,10
|
| 11/06/2026 |
1 584 428 |
-3,81%
|
63,08
|
59,68
|
63,08
|
60,68
|
| 10/06/2026 |
1 040 805 |
-1,90%
|
64,64
|
61,62
|
64,74
|
63,08
|
| 09/06/2026 |
923 310 |
1,04%
|
63,00
|
62,38
|
64,33
|
64,30
|
| 08/06/2026 |
835 099 |
0,25%
|
63,66
|
62,00
|
63,70
|
63,64
|
| 05/06/2026 |
1 082 467 |
-1,21%
|
64,12
|
63,46
|
65,94
|
63,48
|
| 04/06/2026 |
1 256 054 |
6,64%
|
60,26
|
60,12
|
64,44
|
64,26
|
| 03/06/2026 |
995 807 |
-2,27%
|
62,24
|
60,00
|
62,40
|
60,26
|
| 02/06/2026 |
1 290 856 |
-3,72%
|
64,40
|
60,84
|
65,04
|
61,66
|
| 01/06/2026 |
1 567 135 |
4,95%
|
61,10
|
61,06
|
65,38
|
64,04
|
| 29/05/2026 |
3 033 540 |
0,69%
|
60,94
|
59,46
|
61,20
|
61,02
|
| 28/05/2026 |
862 032 |
-0,85%
|
60,80
|
59,64
|
61,74
|
60,60
|
| 27/05/2026 |
1 169 133 |
1,23%
|
60,62
|
59,86
|
61,42
|
61,12
|
| 26/05/2026 |
864 717 |
-2,20%
|
61,34
|
60,34
|
62,04
|
60,38
|
| 25/05/2026 |
493 817 |
1,35%
|
61,48
|
61,30
|
61,84
|
61,74
|
| 22/05/2026 |
1 060 105 |
-0,83%
|
63,48
|
60,92
|
63,94
|
60,92
|
| 21/05/2026 |
862 882 |
-0,88%
|
63,66
|
62,58
|
63,94
|
63,02
|
| 20/05/2026 |
1 323 654 |
-3,78%
|
64,32
|
61,62
|
64,42
|
63,58
|
| 19/05/2026 |
1 135 993 |
3,57%
|
64,36
|
64,36
|
66,76
|
66,08
|
| 18/05/2026 |
1 186 000 |
4,21%
|
61,20
|
61,16
|
64,08
|
63,80
|
| 15/05/2026 |
1 938 997 |
4,90%
|
58,94
|
58,86
|
61,22
|
61,22
|
| 14/05/2026 |
904 857 |
2,21%
|
57,06
|
56,56
|
58,68
|
58,36
|
| 13/05/2026 |
1 914 917 |
-6,33%
|
60,20
|
55,90
|
60,84
|
57,10
|
| 12/05/2026 |
1 109 133 |
-1,23%
|
61,10
|
59,86
|
61,18
|
60,96
|
| 11/05/2026 |
745 857 |
-0,29%
|
61,50
|
61,12
|
62,28
|
61,72
|
| 08/05/2026 |
967 164 |
1,14%
|
61,24
|
60,62
|
61,90
|
61,90
|
| 07/05/2026 |
2 296 154 |
-3,50%
|
63,62
|
60,98
|
63,96
|
61,20
|
| 06/05/2026 |
3 176 122 |
-7,34%
|
68,78
|
59,04
|
69,00
|
63,42
|
| 05/05/2026 |
864 665 |
-0,70%
|
68,80
|
66,72
|
70,10
|
68,44
|
| 04/05/2026 |
892 205 |
3,76%
|
66,94
|
66,56
|
69,36
|
68,92
|
| 30/04/2026 |
907 022 |
0,58%
|
65,94
|
65,42
|
66,62
|
66,42
|
| 29/04/2026 |
629 519 |
-0,60%
|
66,12
|
65,24
|
66,42
|
66,04
|
| 28/04/2026 |
696 614 |
-0,12%
|
66,34
|
65,64
|
66,54
|
66,44
|
| 27/04/2026 |
177 216 |
-0,03%
|
65,98
|
65,54
|
66,70
|
66,52
|
| 24/04/2026 |
988 086 |
0,97%
|
65,70
|
65,40
|
66,78
|
66,42
|
| 23/04/2026 |
1 129 425 |
-3,92%
|
67,22
|
65,78
|
67,72
|
65,78
|
| 22/04/2026 |
1 155 177 |
-1,81%
|
68,86
|
67,86
|
69,38
|
68,46
|
| 21/04/2026 |
1 637 142 |
0,58%
|
69,64
|
69,08
|
70,48
|
69,72
|
| 20/04/2026 |
1 283 021 |
-2,83%
|
70,84
|
69,32
|
71,32
|
69,32
|
| 17/04/2026 |
1 671 987 |
2,35%
|
70,30
|
69,94
|
72,90
|
71,34
|
| 16/04/2026 |
1 439 986 |
3,91%
|
67,32
|
67,16
|
70,32
|
69,70
|
| 15/04/2026 |
920 544 |
3,20%
|
65,12
|
65,00
|
67,12
|
67,08
|
| 14/04/2026 |
887 958 |
2,30%
|
63,50
|
63,22
|
65,48
|
65,00
|
| 13/04/2026 |
747 984 |
1,37%
|
62,22
|
61,80
|
63,54
|
63,54
|
| 10/04/2026 |
1 050 581 |
-1,39%
|
63,02
|
62,14
|
64,20
|
62,68
|
| 09/04/2026 |
1 216 544 |
-1,61%
|
64,48
|
62,44
|
64,72
|
63,56
|
| 08/04/2026 |
1 246 791 |
-0,19%
|
66,80
|
64,46
|
67,54
|
64,60
|
| 07/04/2026 |
794 378 |
-0,92%
|
66,44
|
64,20
|
66,68
|
64,72
|
| 02/04/2026 |
861 456 |
0,37%
|
63,80
|
63,80
|
65,92
|
65,32
|
| 01/04/2026 |
1 205 419 |
0,71%
|
64,64
|
63,14
|
65,08
|
65,08
|
| 31/03/2026 |
1 551 667 |
1,25%
|
64,42
|
64,12
|
65,78
|
64,62
|
| 30/03/2026 |
749 888 |
2,41%
|
62,28
|
61,78
|
63,84
|
63,82
|
| 27/03/2026 |
947 115 |
-2,56%
|
64,42
|
62,32
|
64,70
|
62,32
|
| 26/03/2026 |
1 110 580 |
1,95%
|
62,30
|
61,92
|
64,30
|
63,96
|
