WalMart Inc (WMT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
21-03-2023	2.091.810	-0,34%	141,26	139,535	141,36	140,42
20-03-2023	4.514.195	1,08%	140,17	139,81	141,92	140,90
17-03-2023	4.284.269	0,81%	138,39	137,60	139,48	139,40
16-03-2023	4.451.753	-0,57%	139,21	137,88	139,65	138,28
15-03-2023	4.503.363	0,93%	136,72	136,78	139,81	139,38
14-03-2023	2.980.845	0,40%	137,85	137,00	138,27	137,92
13-03-2023	4.153.574	0,29%	136,58	136,58	138,49	137,37
10-03-2023	2.847.815	-0,15%	136,77	136,09	138,28	136,97
09-03-2023	2.189.448	-0,67%	138,745	136,9239	138,97	137,17
08-03-2023	2.296.627	-0,83%	138,46	137,28	138,92	138,10
07-03-2023	2.454.234	-1,00%	141,16	138,7927	141,675	139,25
06-03-2023	2.042.208	-0,01%	140,585	140,02	140,97	140,65
03-03-2023	2.330.093	0,12%	140,85	139,77	141,19	140,67
02-03-2023	1.901.918	0,25%	139,47	139,50	140,74	140,50
01-03-2023	2.074.282	-1,39%	141,46	139,3701	141,28	140,15
28-02-2023	2.088.508	0,49%	141,02	140,9858	142,65	142,13
27-02-2023	2.288.498	-0,72%	142,87	140,67	143,09	141,44
24-02-2023	2.621.202	0,27%	140,60	139,54	142,74	142,47
23-02-2023	2.801.983	-1,49%	143,95	140,71	144,19	142,09
22-02-2023	4.101.982	-2,10%	147,03	142,82	147,57	144,24
21-02-2023	7.357.757	0,56%	142,88	142,61	148,34	147,26
20-02-2023	3.266.488	1,50%	144,92	144,57	146,69	146,44
17-02-2023	3.266.488	1,50%	144,92	144,57	146,69	146,44
16-02-2023	2.351.985	-1,57%	145,675	144,18	145,99	144,27
15-02-2023	2.222.054	0,74%	145,075	144,56	146,59	146,57
14-02-2023	2.100.825	-0,29%	145,72	144,56	147,1307	145,49
13-02-2023	2.331.154	1,52%	144,74	144,51	146,12	145,91
10-02-2023	2.059.566	1,56%	143,00	142,215	143,94	143,72
09-02-2023	1.831.922	0,93%	140,815	140,568	141,94	141,52
08-02-2023	1.695.587	-0,54%	140,52	139,99	141,10	140,22
07-02-2023	2.031.990	0,21%	139,77	138,69	141,30	140,98
06-02-2023	2.370.826	-0,73%	141,58	140,03	142,10	140,68
03-02-2023	2.280.241	-1,39%	143,44	140,86	143,96	141,63
02-02-2023	2.320.978	-0,71%	144,455	142,94	144,85	143,64
01-02-2023	1.688.776	0,56%	143,60	142,71	145,61	144,67
31-01-2023	1.825.353	1,21%	142,44	141,69	143,87	143,87
30-01-2023	2.447.351	-0,80%	142,13	141,27	142,39	142,15
27-01-2023	2.308.175	0,77%	142,59	141,76	144,47	143,30
26-01-2023	2.799.255	-0,09%	143,11	141,76	143,74	142,21
25-01-2023	1.538.306	-0,48%	142,35	140,41	142,835	142,34
24-01-2023	1.874.368	-0,45%	151,89	141,00	151,89	142,00
23-01-2023	1.734.139	1,49%	140,48	140,20	143,01	142,64
20-01-2023	4.119.714	1,23%	139,22	138,17	140,78	140,53
19-01-2023	2.237.547	-1,43%	141,35	138,79	141,525	138,83
18-01-2023	3.024.065	-2,47%	144,20	140,475	144,20	140,84
17-01-2023	2.080.652	-0,61%	145,23	144,195	145,6706	144,41
16-01-2023	2.040.369	0,27%	145,51	143,87	145,80	145,20
13-01-2023	2.040.369	0,27%	145,51	143,87	145,80	145,20
12-01-2023	1.568.572	-1,03%	146,25	144,395	146,42	144,62
11-01-2023	2.113.952	0,88%	145,55	144,73	146,18	146,13
10-01-2023	1.641.291	-0,06%	144,91	143,74	145,44	144,86
09-01-2023	2.445.304	-1,25%	146,30	144,80	147,85	144,95
06-01-2023	2.881.764	2,44%	144,58	144,25	147,55	146,77
05-01-2023	1.627.722	-0,34%	143,46	142,66	144,13	143,27
04-01-2023	1.757.893	0,11%	143,30	142,08	144,05	143,76
03-01-2023	2.273.469	1,28%	142,62	142,09	143,71	143,60
02-01-2023	1.483.406	-0,18%	141,59	140,81	141,9925	141,90
30-12-2022	1.483.406	-0,18%	141,59	140,81	141,9925	141,90
29-12-2022	1.287.885	0,61%	142,07	141,79	143,02	142,15
28-12-2022	2.114.115	-1,75%	143,49	141,17	143,67	141,29
27-12-2022	1.483.501	0,03%	144,125	143,19	144,45	143,81
23-12-2022	518.202	-0,06%	143,16	142,28	143,545	143,3988
22-12-2022	1.784.640	-1,17%	144,71	141,93	144,98	143,48
21-12-2022	1.776.937	0,78%	144,38	144,26	145,94	145,18
20-12-2022	2.351.336	0,88%	142,98	142,25	144,64	144,05
19-12-2022	1.831.183	0,04%	143,27	141,7273	143,56	142,80
16-12-2022	2.802.348	-1,80%	144,385	142,57	144,72	142,75
15-12-2022	2.502.590	-0,89%	145,57	143,63	146,42	145,36
14-12-2022	2.526.249	-0,56%	147,17	145,995	148,52	146,67
13-12-2022	2.689.289	-0,36%	150,08	146,74	150,20	147,49
12-12-2022	2.478.315	1,87%	145,87	145,58	148,09	148,02
09-12-2022	4.639.538	-2,31%	147,47	145,22	147,715	145,35
08-12-2022	1.934.596	0,16%	149,13	148,14	149,275	148,78
07-12-2022	2.136.920	-0,52%	150,59	148,821	151,21	149,11
06-12-2022	11.787.019	-1,16%	153,23	149,21	151,905	149,89
05-12-2022	14.502.694	-0,98%	153,23	150,51	153,00	151,65
02-12-2022	11.227.454	-0,10%	153,23	151,48	153,235	153,22
01-12-2022	11.840.630	0,62%	153,23	150,73	153,605	153,37
30-11-2022	11.495.338	-0,36%	153,23	151,21	152,77	152,42
29-11-2022	7.968.279	-0,35%	153,23	152,55	153,71	152,97
28-11-2022	8.426.729	0,26%	152,98	152,855	154,64	153,46
25-11-2022	4.407.864	0,44%	152,17	151,87	153,075	153,095
24-11-2022	9.103.523	0,48%	152,17	151,891	153,365	152,42
23-11-2022	9.103.523	0,48%	152,17	151,891	153,365	152,42
22-11-2022	8.139.432	0,36%	151,90	151,1375	152,44	151,69
21-11-2022	11.359.671	0,61%	149,76	150,19	152,13	151,15
18-11-2022	9.154.955	1,47%	149,76	148,77	150,19	150,17
17-11-2022	11.934.030	-0,34%	148,02	146,719	148,73	148,00
16-11-2022	17.984.880	0,72%	148,02	147,18	150,20	148,50
15-11-2022	42.498.588	6,75%	144,55	144,67	150,27	147,7299
14-11-2022	5.371.562	-2,88%	141,79	138,30	143,3417	138,39
11-11-2022	2.876.831	-0,15%	142,41	139,99	143,12	142,58
10-11-2022	2.622.419	2,07%	142,41	140,50	142,69	142,36
09-11-2022	1.747.888	-2,57%	142,41	139,21	143,12	139,495
08-11-2022	2.037.789	0,20%	141,48	141,52	144,075	142,79
07-11-2022	1.248.179	1,06%	141,48	141,31	142,969	142,46
04-11-2022	1.578.075	0,00%	140,41	138,795	142,21	140,955
03-11-2022	1.342.795	0,01%	140,41	139,08	141,7147	140,72
02-11-2022	1.729.590	-0,54%	140,41	140,713	143,565	140,75
01-11-2022	1.775.583	-0,69%	140,41	141,52	143,53	141,69