Western Digital Corporation (WDC)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 25/08/2025 |
3 167 360 |
2,90%
|
76,50
|
76,50
|
79,84
|
79,22
|
| 22/08/2025 |
3 254 035 |
3,12%
|
75,22
|
74,57
|
77,34
|
76,97
|
| 21/08/2025 |
4 460 512 |
-1,30%
|
74,13
|
74,13
|
76,00
|
74,66
|
| 20/08/2025 |
3 191 926 |
-0,30%
|
75,01
|
73,14
|
75,68
|
75,64
|
| 19/08/2025 |
2 091 103 |
-0,58%
|
76,19
|
75,11
|
76,46
|
75,86
|
| 18/08/2025 |
4 033 730 |
1,64%
|
74,99
|
74,625
|
76,42
|
76,29
|
| 15/08/2025 |
3 197 353 |
-1,55%
|
76,49
|
74,54
|
77,042
|
75,06
|
| 14/08/2025 |
4 603 893 |
0,18%
|
75,00
|
74,7235
|
76,61
|
76,24
|
| 13/08/2025 |
4 182 573 |
0,21%
|
76,38
|
75,69
|
77,18
|
76,07
|
| 12/08/2025 |
5 113 249 |
1,70%
|
75,25
|
74,62
|
75,9275
|
75,91
|
| 11/08/2025 |
3 438 725 |
-0,45%
|
76,03
|
74,37
|
76,67
|
74,64
|
| 08/08/2025 |
3 841 097 |
0,79%
|
74,46
|
74,46
|
75,80
|
74,97
|
| 07/08/2025 |
5 257 020 |
0,90%
|
73,90
|
73,44
|
74,615
|
74,44
|
| 06/08/2025 |
5 351 680 |
-2,72%
|
76,00
|
73,505
|
76,46
|
73,78
|
| 05/08/2025 |
4 505 243 |
-1,88%
|
77,65
|
74,26
|
78,21
|
75,84
|
| 04/08/2025 |
3 083 514 |
0,97%
|
77,39
|
76,0536
|
78,02
|
77,29
|
| 01/08/2025 |
5 473 755 |
-2,72%
|
75,90
|
74,50
|
77,02
|
76,55
|
| 31/07/2025 |
16 166 722 |
10,16%
|
76,46
|
73,25
|
78,7994
|
78,69
|
| 30/07/2025 |
9 015 548 |
1,28%
|
69,39
|
69,30
|
71,81
|
71,43
|
| 29/07/2025 |
6 058 211 |
2,36%
|
69,40
|
68,665
|
71,295
|
70,61
|
| 28/07/2025 |
3 444 644 |
0,24%
|
69,30
|
68,665
|
69,55
|
68,985
|
| 25/07/2025 |
5 925 848 |
-0,29%
|
69,31
|
66,51
|
69,7197
|
68,82
|
| 24/07/2025 |
5 535 494 |
-0,43%
|
67,61
|
67,575
|
69,99
|
69,02
|
| 23/07/2025 |
5 341 913 |
3,37%
|
68,53
|
66,04
|
69,60
|
69,32
|
| 22/07/2025 |
3 577 092 |
-2,44%
|
68,27
|
66,04
|
68,80
|
67,06
|
| 21/07/2025 |
3 092 690 |
1,09%
|
68,00
|
67,59
|
68,77
|
68,74
|
| 18/07/2025 |
3 277 662 |
1,46%
|
66,51
|
66,35
|
68,52
|
68,00
|
| 17/07/2025 |
3 138 736 |
0,74%
|
67,53
|
65,795
|
67,675
|
67,02
|
| 16/07/2025 |
3 716 886 |
-1,48%
|
67,95
|
65,795
|
68,06
|
66,53
|
| 15/07/2025 |
4 447 511 |
0,90%
|
66,04
|
65,24
|
68,06
|
67,53
|
| 14/07/2025 |
3 783 134 |
1,19%
|
65,7801
|
65,24
|
67,3452
|
66,93
|
| 11/07/2025 |
3 860 944 |
1,66%
|
64,96
|
64,23
|
66,63
|
66,14
|
| 10/07/2025 |
2 954 842 |
0,65%
|
64,34
|
64,21
|
65,605
|
65,06
|
| 09/07/2025 |
6 743 993 |
0,97%
|
65,93
|
63,67
|
66,00
|
64,64
|
| 08/07/2025 |
5 580 863 |
-1,83%
|
65,80
|
63,67
|
66,3167
|
64,02
|
| 07/07/2025 |
4 938 519 |
-1,31%
|
65,47
|
64,96
|
66,125
|
65,215
|
| 04/07/2025 |
3 806 917 |
0,40%
|
65,93
|
65,77
|
66,81
|
66,08
|
| 03/07/2025 |
3 806 907 |
0,85%
|
63,64
|
63,0122
|
66,805
|
66,08
|
| 02/07/2025 |
4 951 357 |
3,04%
|
63,68
|
62,94
|
65,92
|
65,78
|
| 01/07/2025 |
3 904 179 |
-0,23%
|
63,60
|
62,8746
|
64,34
|
63,84
|
| 30/06/2025 |
4 844 250 |
1,11%
|
63,51
|
63,135
|
64,34
|
63,99
|
| 27/06/2025 |
3 982 445 |
-0,35%
|
62,65
|
62,53
|
64,01
|
63,29
|
| 26/06/2025 |
4 067 120 |
1,54%
|
62,53
|
62,09
|
63,76
|
63,51
|
| 25/06/2025 |
3 523 253 |
0,77%
|
60,79
|
60,565
|
62,90
|
62,55
|
| 24/06/2025 |
4 235 442 |
2,80%
|
59,00
|
58,66
|
62,35
|
62,07
|
| 23/06/2025 |
3 350 152 |
1,84%
|
59,30
|
58,66
|
60,51
|
60,38
|
| 20/06/2025 |
3 399 632 |
0,15%
|
59,32
|
58,53
|
59,93
|
59,29
|
| 18/06/2025 |
3 910 293 |
1,06%
|
58,01
|
57,875
|
60,59
|
59,19
|
| 17/06/2025 |
7 655 965 |
2,02%
|
56,49
|
56,265
|
60,59
|
58,57
|
| 16/06/2025 |
3 950 960 |
3,11%
|
56,30
|
56,03
|
57,69
|
57,41
|
| 13/06/2025 |
3 348 054 |
-0,14%
|
55,28
|
53,50
|
56,26
|
55,70
|
| 12/06/2025 |
2 495 275 |
0,20%
|
56,41
|
55,04
|
56,835
|
55,78
|
| 11/06/2025 |
3 206 976 |
-0,50%
|
57,20
|
55,19
|
57,39
|
55,67
|
| 10/06/2025 |
5 910 569 |
-1,88%
|
56,53
|
55,57
|
57,4531
|
55,95
|
| 09/06/2025 |
5 188 465 |
2,83%
|
55,99
|
55,98
|
57,4531
|
57,02
|
