Western Digital Corporation (WDC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 07/05/2026 |
4.324.514 |
-3,93%
|
474,54
|
450,28
|
475,56
|
464,15
|
| 06/05/2026 |
5.211.049 |
3,90%
|
474,89
|
448,99
|
483,8699
|
483,15
|
| 05/05/2026 |
6.389.258 |
5,18%
|
451,48
|
451,2294
|
480,11
|
465,26
|
| 04/05/2026 |
6.397.197 |
2,53%
|
433,5218
|
428,51
|
453,8299
|
442,36
|
| 01/05/2026 |
11.208.900 |
-0,82%
|
402,01
|
400,12
|
446,62
|
431,52
|
| 30/04/2026 |
6.211.366 |
5,35%
|
433,10
|
422,03
|
438,8599
|
434,52
|
| 29/04/2026 |
6.025.571 |
5,66%
|
427,06
|
410,05
|
441,99
|
412,76
|
| 28/04/2026 |
4.278.735 |
-1,93%
|
384,18
|
374,02
|
396,3299
|
390,99
|
| 27/04/2026 |
1.112.509 |
0,86%
|
414,29
|
396,2801
|
414,88
|
400,73
|
| 24/04/2026 |
3.534.007 |
0,22%
|
413,78
|
400,05
|
414,99
|
404,00
|
| 23/04/2026 |
4.540.483 |
3,60%
|
387,60
|
385,8105
|
416,37
|
403,12
|
| 22/04/2026 |
4.239.473 |
1,35%
|
397,32
|
381,76
|
402,00
|
389,10
|
| 21/04/2026 |
4.265.757 |
2,91%
|
376,85
|
369,50
|
389,7076
|
383,81
|
| 20/04/2026 |
3.391.253 |
0,43%
|
374,50
|
366,40
|
380,65
|
374,11
|
| 17/04/2026 |
3.612.590 |
3,02%
|
370,90
|
366,20
|
378,98
|
372,52
|
| 16/04/2026 |
3.380.512 |
-0,95%
|
361,3983
|
353,11
|
368,3979
|
361,69
|
| 15/04/2026 |
4.148.989 |
-0,55%
|
361,00
|
351,65
|
365,49
|
365,00
|
| 14/04/2026 |
4.779.513 |
4,59%
|
358,47
|
341,50
|
366,295
|
366,22
|
| 13/04/2026 |
3.615.464 |
1,80%
|
340,1929
|
339,50
|
351,87
|
350,16
|
| 10/04/2026 |
4.104.142 |
1,65%
|
345,50
|
330,001
|
349,7499
|
343,43
|
| 09/04/2026 |
4.098.973 |
-0,23%
|
343,00
|
329,50
|
345,10
|
337,88
|
| 08/04/2026 |
6.082.351 |
8,67%
|
333,15
|
331,66
|
348,00
|
338,78
|
| 07/04/2026 |
3.693.734 |
2,71%
|
298,317
|
295,73
|
312,38
|
311,96
|
| 06/04/2026 |
4.842.317 |
3,11%
|
305,00
|
299,1401
|
311,59
|
304,15
|
| 02/04/2026 |
5.448.221 |
-1,09%
|
281,50
|
279,00
|
298,1533
|
294,97
|
| 01/04/2026 |
9.344.843 |
10,09%
|
277,8346
|
270,49
|
304,95
|
297,73
|
| 31/03/2026 |
5.076.313 |
7,54%
|
256,086
|
254,59
|
271,09
|
270,49
|
| 30/03/2026 |
5.996.791 |
-8,60%
|
281,00
|
249,06
|
286,00
|
251,67
|
| 27/03/2026 |
4.766.634 |
0,78%
|
269,7258
|
269,50
|
282,50
|
275,34
|
| 26/03/2026 |
6.848.229 |
-7,68%
|
289,70
|
272,83
|
291,81
|
273,35
|
| 25/03/2026 |
5.600.735 |
-1,63%
|
293,94
|
280,75
|
300,72
|
296,14
|
| 24/03/2026 |
5.197.778 |
2,12%
|
290,3987
|
280,22
|
301,35
|
301,05
|
| 23/03/2026 |
5.567.297 |
0,69%
|
300,33
|
283,30
|
316,93
|
294,79
|
| 20/03/2026 |
6.545.144 |
-7,54%
|
313,29
|
291,18
|
313,37
|
293,10
|
| 19/03/2026 |
6.718.867 |
3,95%
|
292,19
|
289,04
|
319,20
|
316,93
|
| 18/03/2026 |
7.451.651 |
-2,82%
|
311,78
|
300,60
|
319,595
|
304,90
|
| 17/03/2026 |
10.516.514 |
9,80%
|
290,4124
|
284,72
|
314,92
|
313,81
|
| 16/03/2026 |
6.079.989 |
5,11%
|
282,70
|
278,7654
|
289,87
|
286,21
|
| 13/03/2026 |
6.050.825 |
4,25%
|
264,01
|
264,01
|
278,4399
|
272,29
|
| 12/03/2026 |
3.991.582 |
-2,84%
|
265,5664
|
257,30
|
268,80
|
261,18
|
| 11/03/2026 |
4.156.462 |
0,97%
|
269,19
|
263,76
|
272,86
|
268,81
|
| 10/03/2026 |
6.134.867 |
1,59%
|
265,20
|
264,96
|
280,75
|
266,22
|
| 09/03/2026 |
6.228.864 |
6,89%
|
239,305
|
237,00
|
262,16
|
262,06
|
| 06/03/2026 |
3.873.072 |
-5,33%
|
249,20
|
244,20
|
259,16
|
245,25
|
| 05/03/2026 |
4.334.216 |
-0,89%
|
260,00
|
251,67
|
269,61
|
259,03
|
| 04/03/2026 |
6.882.837 |
4,27%
|
256,5571
|
254,32
|
272,49
|
261,175
|
| 03/03/2026 |
7.408.161 |
-7,34%
|
255,50
|
244,24
|
257,59
|
250,61
|
| 02/03/2026 |
4.969.622 |
-3,65%
|
271,5375
|
261,50
|
283,92
|
270,08
|
| 27/02/2026 |
4.613.688 |
-0,90%
|
274,65
|
274,10
|
287,83
|
279,70
|
| 26/02/2026 |
6.199.418 |
-3,15%
|
294,00
|
270,769
|
294,00
|
282,25
|
| 25/02/2026 |
7.275.572 |
7,48%
|
279,78
|
278,25
|
297,56
|
290,95
|
| 24/02/2026 |
5.951.905 |
-3,53%
|
284,12
|
267,85
|
284,54
|
270,57
|
| 23/02/2026 |
4.686.576 |
-1,81%
|
283,25
|
278,18
|
294,82
|
280,42
|
| 20/02/2026 |
6.801.932 |
0,30%
|
282,60
|
278,04
|
297,50
|
285,52
|
| 19/02/2026 |
6.989.135 |
-3,93%
|
300,00
|
281,68
|
300,00
|
284,67
|
| 18/02/2026 |
8.380.063 |
4,38%
|
288,35
|
284,7901
|
309,8999
|
296,56
|
| 17/02/2026 |
3.939.018 |
0,90%
|
275,52
|
272,00
|
288,34
|
284,11
|
| 13/02/2026 |
7.290.744 |
-0,89%
|
278,00
|
266,46
|
289,655
|
281,58
|
| 12/02/2026 |
7.923.601 |
3,79%
|
284,34
|
283,00
|
307,50
|
284,10
|
| 11/02/2026 |
6.686.023 |
4,26%
|
273,90
|
266,34
|
279,79
|
273,74
|
| 10/02/2026 |
6.308.610 |
-8,19%
|
286,00
|
260,7501
|
286,27
|
262,56
|
| 09/02/2026 |
5.488.936 |
1,21%
|
277,39
|
271,53
|
295,4275
|
285,99
|
| 06/02/2026 |
6.347.866 |
8,64%
|
270,786
|
262,2436
|
283,93
|
282,58
|
| 05/02/2026 |
7.240.426 |
-3,21%
|
254,97
|
252,15
|
269,87
|
260,19
|
| 04/02/2026 |
10.378.893 |
-7,21%
|
284,0713
|
254,33
|
294,9899
|
269,41
|
| 03/02/2026 |
10.984.304 |
7,47%
|
282,20
|
271,70
|
296,50
|
290,24
|
| 02/02/2026 |
9.413.694 |
7,90%
|
247,00
|
241,37
|
275,70
|
270,23
|
| 30/01/2026 |
14.667.153 |
-10,39%
|
286,33
|
237,5793
|
287,00
|
250,23
|
| 29/01/2026 |
9.517.130 |
0,67%
|
286,75
|
268,36
|
288,94
|
278,41
|
| 28/01/2026 |
11.806.502 |
10,03%
|
266,5775
|
260,7998
|
284,00
|
279,70
|
| 27/01/2026 |
5.497.011 |
5,70%
|
246,00
|
243,70
|
256,50
|
252,66
|
| 26/01/2026 |
4.517.159 |
1,92%
|
235,7831
|
234,3186
|
250,44
|
240,85
|
| 23/01/2026 |
4.383.880 |
-2,84%
|
240,10
|
232,20
|
243,25
|
236,39
|
| 22/01/2026 |
6.216.973 |
0,53%
|
247,80
|
228,35
|
248,375
|
243,29
|
| 21/01/2026 |
6.200.588 |
8,49%
|
229,75
|
226,10
|
244,90
|
241,90
|
| 20/01/2026 |
4.354.687 |
0,66%
|
216,03
|
215,1645
|
230,27
|
222,97
|
| 16/01/2026 |
5.609.140 |
-0,27%
|
228,90
|
216,83
|
230,28
|
221,51
|
| 15/01/2026 |
5.681.814 |
3,30%
|
223,90
|
221,00
|
230,48
|
222,10
|
| 14/01/2026 |
4.061.646 |
0,47%
|
213,27
|
210,31
|
218,52
|
215,00
|
| 13/01/2026 |
5.032.167 |
0,88%
|
212,00
|
208,48
|
218,00
|
214,00
|
| 12/01/2026 |
5.663.174 |
5,83%
|
196,23
|
193,23
|
213,43
|
212,14
|
| 09/01/2026 |
7.025.143 |
7,00%
|
189,00
|
186,00
|
200,92
|
200,46
|
| 08/01/2026 |
8.787.254 |
-6,10%
|
200,79
|
180,70
|
201,00
|
187,68
|
| 07/01/2026 |
10.598.455 |
-8,59%
|
216,00
|
195,18
|
216,50
|
199,88
|
| 06/01/2026 |
12.901.726 |
16,68%
|
189,00
|
188,355
|
221,23
|
219,38
|
| 05/01/2026 |
6.840.862 |
0,10%
|
193,84
|
182,80
|
195,50
|
187,88
|
| 02/01/2026 |
5.091.523 |
9,07%
|
176,30
|
176,1982
|
187,90
|
187,70
|
| 31/12/2025 |
2.674.682 |
-2,15%
|
176,24
|
171,26
|
177,00
|
172,27
|
| 30/12/2025 |
3.748.168 |
-2,10%
|
180,74
|
172,27
|
181,46
|
172,27
|
| 29/12/2025 |
2.787.666 |
-1,03%
|
179,64
|
176,70
|
184,7699
|
179,68
|
| 26/12/2025 |
2.194.131 |
1,10%
|
181,20
|
178,185
|
182,76
|
181,54
|
| 24/12/2025 |
2.462.951 |
0,84%
|
179,0007
|
177,775
|
182,54
|
179,56
|
| 23/12/2025 |
2.652.027 |
0,84%
|
175,25
|
174,50
|
178,40
|
178,25
|
| 22/12/2025 |
5.684.133 |
-2,39%
|
185,62
|
171,849
|
187,19
|
176,76
|
| 19/12/2025 |
19.166.408 |
3,47%
|
176,79
|
175,68
|
185,26
|
181,08
|
| 18/12/2025 |
5.443.770 |
5,26%
|
175,56
|
174,4264
|
181,48
|
175,01
|
| 17/12/2025 |
4.029.967 |
-4,73%
|
177,36
|
165,4699
|
181,6675
|
166,26
|
| 16/12/2025 |
3.571.595 |
1,47%
|
171,20
|
170,44
|
177,38
|
174,575
|
| 15/12/2025 |
3.291.622 |
-2,47%
|
180,15
|
171,82
|
180,91
|
172,04
|
| 12/12/2025 |
6.497.848 |
-5,80%
|
185,4389
|
170,02
|
185,82
|
176,34
|
