BiG | O banco que entende os seus valores.

Wolters Kluwer NV (WKL)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
02/03/2026	1.527.174	0,09%	68,46	67,66	69,92	68,16
27/02/2026	2.686.150	3,03%	65,88	65,04	68,48	68,10
26/02/2026	2.121.906	3,70%	64,52	62,12	66,78	66,10
25/02/2026	1.828.273	2,48%	62,14	60,42	64,00	63,74
24/02/2026	1.796.462	4,22%	59,78	59,00	63,10	62,20
23/02/2026	1.126.893	-4,30%	62,26	59,68	62,30	59,68
20/02/2026	1.342.874	0,06%	62,02	61,32	63,08	62,36
19/02/2026	1.365.914	0,94%	61,54	61,54	63,66	62,32
18/02/2026	1.361.304	-0,64%	61,58	60,30	62,46	61,74
17/02/2026	1.085.256	0,49%	61,96	61,70	63,58	62,14
16/02/2026	1.051.573	-3,65%	65,00	61,54	65,50	61,84
13/02/2026	1.832.456	6,12%	61,18	60,58	64,90	64,18
12/02/2026	2.085.245	-2,98%	63,20	60,48	64,06	60,48
11/02/2026	2.060.233	-5,14%	65,30	62,24	65,62	62,34
10/02/2026	1.568.690	-1,65%	66,86	65,14	67,44	65,72
09/02/2026	974.561	-1,30%	67,60	66,58	68,94	66,82
06/02/2026	1.738.872	-3,23%	68,76	66,34	69,04	67,70
05/02/2026	1.906.390	2,04%	68,84	67,82	71,88	69,96
04/02/2026	3.318.437	-2,11%	68,56	67,94	70,64	68,56
03/02/2026	3.507.232	-12,67%	79,16	69,24	79,44	70,04
02/02/2026	778.287	1,67%	79,74	79,46	81,62	80,20
30/01/2026	994.838	-0,43%	78,72	78,72	79,74	78,88
29/01/2026	852.746	-2,58%	81,12	78,92	81,70	79,22
28/01/2026	815.145	0,94%	80,64	80,16	82,14	81,32
27/01/2026	1.008.454	-3,54%	83,80	79,90	84,24	80,56
26/01/2026	600.549	-1,02%	84,60	81,84	84,90	83,52
23/01/2026	779.985	1,30%	83,06	82,52	84,38	84,38
22/01/2026	1.011.644	-0,93%	84,88	83,10	84,88	83,30
21/01/2026	605.079	-0,59%	84,06	82,70	84,72	84,08
20/01/2026	550.768	-0,35%	84,88	83,98	85,66	84,58
19/01/2026	614.821	-3,15%	87,00	84,76	87,14	84,88
16/01/2026	989.481	-0,41%	87,92	86,16	87,92	87,64
15/01/2026	802.753	0,23%	87,08	86,86	88,28	88,00
14/01/2026	900.394	-0,75%	88,70	87,30	89,02	87,80
13/01/2026	777.005	-1,93%	89,98	88,46	91,22	88,46
12/01/2026	748.875	-1,16%	91,70	89,90	93,12	90,20
09/01/2026	629.455	1,22%	90,42	90,32	91,94	91,26
08/01/2026	702.667	-0,31%	90,44	87,66	90,75	90,16
07/01/2026	704.446	-0,31%	91,20	89,58	91,88	90,44
06/01/2026	790.045	-1,48%	92,00	88,80	92,00	90,72
05/01/2026	1.001.810	4,68%	88,70	88,60	92,48	92,08
02/01/2026	661.020	-0,43%	88,68	86,64	89,04	87,96
31/12/2025	166.502	-0,94%	89,10	87,96	89,22	88,34
30/12/2025	388.986	0,32%	88,98	88,28	89,44	89,18
29/12/2025	431.091	0,73%	88,58	88,10	89,96	88,90
24/12/2025	98.981	0,02%	88,24	87,66	88,62	88,26
23/12/2025	347.279	-2,04%	89,90	88,24	90,08	88,24
22/12/2025	404.629	0,63%	89,40	88,76	90,58	90,08
19/12/2025	1.392.261	-1,35%	90,10	89,52	90,80	89,52
18/12/2025	565.316	0,20%	91,14	89,58	91,18	90,74
17/12/2025	676.539	0,07%	90,94	88,92	90,94	90,56
16/12/2025	683.836	-1,50%	92,02	90,30	92,34	90,50
15/12/2025	752.627	3,40%	89,38	89,16	92,14	91,88
12/12/2025	725.117	0,25%	88,98	88,48	89,48	88,86
11/12/2025	502.963	0,64%	88,20	87,40	88,82	88,64
10/12/2025	556.006	-0,70%	88,44	87,92	89,58	88,08
09/12/2025	831.499	1,58%	88,46	88,04	90,16	88,70
08/12/2025	616.305	-3,28%	90,00	86,94	90,08	87,32
05/12/2025	675.699	0,38%	90,06	89,86	91,42	90,28
04/12/2025	681.100	-0,55%	90,48	89,36	90,92	89,94
03/12/2025	485.371	1,44%	89,28	88,98	90,72	90,44
02/12/2025	419.610	-1,63%	90,80	88,46	90,90	89,16
01/12/2025	580.664	-1,05%	90,82	89,96	91,86	90,64
28/11/2025	395.771	0,64%	91,02	90,64	92,02	91,60
27/11/2025	422.301	-0,74%	90,88	90,88	92,00	91,02
26/11/2025	717.014	0,35%	91,70	90,52	92,06	91,70
25/11/2025	674.042	-0,18%	91,18	90,28	91,48	91,38
24/11/2025	1.430.144	-1,32%	92,80	91,16	93,04	91,54
21/11/2025	1.119.915	1,76%	92,70	91,46	93,86	92,76
20/11/2025	632.422	-0,22%	92,00	90,72	92,00	91,16
19/11/2025	820.559	1,00%	90,36	90,12	92,76	91,36
18/11/2025	816.988	-1,52%	90,78	90,20	91,30	90,46
17/11/2025	647.869	-2,73%	94,96	91,62	95,00	91,86
14/11/2025	892.616	0,62%	93,10	92,42	94,44	94,44
13/11/2025	836.471	0,32%	94,26	92,62	94,72	93,86
12/11/2025	1.156.520	-2,36%	95,70	93,56	95,84	93,56
11/11/2025	952.689	2,33%	94,80	93,36	95,96	95,82
10/11/2025	1.390.638	-3,00%	97,50	92,82	97,86	93,64
07/11/2025	1.377.001	-3,85%	101,25	95,64	102,15	96,54
06/11/2025	994.337	-7,76%	108,15	100,15	108,50	100,40
05/11/2025	959.453	1,73%	109,20	108,05	111,25	108,85
04/11/2025	907.107	0,94%	105,65	104,45	109,05	107,00
03/11/2025	859.714	-0,24%	106,35	105,50	107,05	106,00
31/10/2025	744.228	1,00%	105,50	105,40	106,85	106,25
30/10/2025	974.025	-0,76%	105,25	104,60	106,00	105,20
29/10/2025	881.500	-4,25%	109,60	106,00	110,15	106,00
28/10/2025	672.691	-1,78%	112,30	110,55	113,10	110,70
27/10/2025	640.274	-1,23%	114,00	112,00	114,10	112,70
24/10/2025	876.872	1,11%	113,50	113,15	115,15	114,10
23/10/2025	689.284	0,09%	113,15	111,05	113,85	112,85
22/10/2025	479.861	1,26%	111,45	110,55	112,85	112,75
21/10/2025	547.673	1,04%	110,50	109,65	111,65	111,35
20/10/2025	614.287	0,96%	109,30	108,50	110,20	110,20
17/10/2025	627.433	-0,32%	108,70	107,75	109,55	109,15
16/10/2025	669.962	-0,23%	109,85	108,35	110,10	109,50
15/10/2025	752.146	-0,18%	109,50	108,50	110,00	109,75
14/10/2025	520.014	-0,18%	110,15	109,95	111,95	109,95
13/10/2025	450.939	0,78%	109,90	109,30	110,75	110,15
10/10/2025	758.472	-0,64%	111,30	109,30	111,70	109,30
09/10/2025	601.588	-0,77%	111,25	110,00	111,80	110,00