Western Digital Corporation (WDC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
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
11/12/2025	4.410.756	2,89%	179,30	173,446	188,77	187,20
10/12/2025	4.387.177	7,03%	169,20	168,50	182,44	181,95
09/12/2025	2.915.331	-0,14%	168,40	166,88	171,8452	169,54
08/12/2025	2.549.921	0,53%	172,46	166,75	173,00	169,78
05/12/2025	4.642.807	4,90%	162,01	161,10	169,69	168,89
04/12/2025	3.546.404	3,56%	154,87	153,0101	161,53	161,00
03/12/2025	5.132.525	-2,75%	158,00	151,42	159,69	155,465
02/12/2025	5.752.775	-2,17%	166,00	156,27	169,7053	159,99
01/12/2025	3.907.829	0,16%	160,85	157,23	165,38	163,54
28/11/2025	2.301.835	3,93%	159,95	156,79	164,00	163,33
26/11/2025	3.540.141	1,50%	158,40	156,46	161,3099	157,74
25/11/2025	3.608.600	2,97%	150,03	147,70	156,01	155,41
24/11/2025	4.919.599	8,44%	142,25	142,25	152,7038	150,93
21/11/2025	7.011.133	-0,81%	142,91	132,45	142,91	139,19
20/11/2025	7.374.055	-9,01%	160,00	137,6314	163,78	140,23
19/11/2025	4.562.685	0,73%	153,28	150,08	156,6358	153,97
18/11/2025	6.342.600	-5,87%	159,25	150,75	161,32	152,86
17/11/2025	4.788.001	2,95%	155,4704	155,01	167,484	162,45
14/11/2025	6.795.367	0,45%	148,90	147,90	161,68	157,83
13/11/2025	6.948.317	-5,39%	161,02	154,78	164,8823	157,16
12/11/2025	7.199.321	-2,28%	170,30	165,03	175,62	166,11
11/11/2025	6.722.800	-2,43%	171,60	169,64	178,05	169,99
10/11/2025	8.356.905	6,91%	169,00	168,80	176,2257	174,22
07/11/2025	6.275.279	-0,41%	160,1046	152,81	163,24	162,955
06/11/2025	5.263.594	2,13%	160,9171	159,80	167,50	163,60
05/11/2025	6.573.938	5,20%	154,50	153,16	165,39	160,10
04/11/2025	5.544.582	-3,68%	150,83	150,02	155,18	152,18
03/11/2025	8.146.068	5,25%	152,22	148,05	160,21	158,02
31/10/2025	13.448.939	8,77%	155,1914	140,15	157,65	150,21
30/10/2025	8.150.998	-2,30%	139,9999	135,01	141,88	138,13
29/10/2025	13.023.388	13,18%	130,70	130,0673	145,64	141,38
28/10/2025	4.916.692	-1,38%	125,7996	121,85	126,82	124,92
27/10/2025	5.270.240	-2,13%	133,03	123,22	133,69	126,67
24/10/2025	5.080.782	2,95%	130,32	129,03	133,54	129,43
23/10/2025	4.758.200	4,36%	121,02	121,02	126,715	125,72
22/10/2025	4.835.793	-0,77%	120,92	117,26	125,12	120,47
21/10/2025	3.380.767	-0,10%	120,70	119,60	122,09	121,41
20/10/2025	6.236.658	-3,72%	129,08	119,85	131,65	121,53
17/10/2025	5.189.684	0,22%	126,39	123,51	129,121	126,20
16/10/2025	8.653.796	4,59%	122,87	122,50	130,40	125,92
15/10/2025	6.415.837	6,49%	116,25	113,54	120,64	120,44
14/10/2025	5.329.889	-4,80%	115,85	112,57	117,2799	113,13
13/10/2025	5.911.577	2,98%	121,70	116,01	122,51	118,86
10/10/2025	4.854.532	-3,61%	119,81	115,03	121,945	115,42
09/10/2025	4.681.201	-1,22%	119,59	118,17	120,80	119,70
08/10/2025	4.712.842	1,06%	120,27	119,4125	123,30	121,18
07/10/2025	10.136.641	-4,27%	127,16	117,81	127,82	119,93
06/10/2025	8.884.419	-4,58%	133,80	124,94	136,145	125,28
03/10/2025	6.319.486	0,04%	132,00	129,93	136,215	131,31
02/10/2025	11.442.663	0,52%	137,50	128,425	137,75	131,26
01/10/2025	12.043.817	8,78%	119,48	117,51	131,12	130,59
30/09/2025	7.787.563	2,89%	118,43	117,45	122,5899	120,06
29/09/2025	8.374.736	9,24%	112,00	111,75	118,137	116,74
26/09/2025	2.676.637	-0,30%	107,80	105,42	108,05	106,88
25/09/2025	5.315.130	-2,25%	105,80	105,70	108,70	107,21
24/09/2025	4.967.818	-0,52%	109,9702	108,91	112,81	109,69
23/09/2025	5.384.584	-1,92%	112,90	109,40	113,755	110,25
22/09/2025	5.895.005	5,43%	106,99	106,7493	112,83	112,41
19/09/2025	4.040.494	1,41%	104,58	104,50	107,18	106,63
18/09/2025	5.654.424	4,26%	101,79	101,79	106,08	105,15
17/09/2025	4.910.347	-2,19%	102,32	99,72	102,50	100,94
16/09/2025	5.686.814	0,64%	102,55	101,435	103,965	103,09
15/09/2025	7.605.452	4,83%	100,15	100,00	103,78	102,39
12/09/2025	3.955.343	1,61%	96,40	96,00	98,855	97,66
11/09/2025	4.581.442	1,27%	95,9773	94,412	97,78	96,15
10/09/2025	5.440.008	0,49%	96,50	93,92	96,70	95,02
09/09/2025	3.765.573	1,38%	93,27	92,70	95,365	94,54
08/09/2025	6.037.956	1,36%	92,33	91,655	93,50	93,29
05/09/2025	11.669.085	1,71%	92,43	91,43	93,0922	92,04
04/09/2025	10.628.786	5,34%	86,53	85,935	91,00	90,49
03/09/2025	8.658.168	4,99%	84,36	83,36	86,27	85,90
02/09/2025	3.783.226	1,95%	78,33	77,90	81,93	81,91
29/08/2025	3.726.231	-2,07%	82,00	79,80	82,32	80,34
28/08/2025	2.374.534	1,68%	80,78	80,10	82,16	82,04
27/08/2025	3.290.073	1,20%	80,05	79,56	80,80	80,67
26/08/2025	2.956.103	0,64%	79,15	78,85	80,30	79,71