Western Digital Corporation (WDC)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 15/01/2025 |
3 487 428 |
3,01%
|
64,06
|
64,06
|
65,76
|
64,63
|
| 14/01/2025 |
2 868 644 |
1,16%
|
62,47
|
61,91
|
63,20
|
62,74
|
| 13/01/2025 |
2 358 473 |
-1,27%
|
62,95
|
61,3698
|
62,92
|
62,02
|
| 10/01/2025 |
3 005 700 |
-1,94%
|
64,10
|
61,285
|
63,78
|
62,82
|
| 09/01/2025 |
2 824 552 |
-1,59%
|
64,10
|
63,39
|
64,83
|
64,06
|
| 08/01/2025 |
2 766 138 |
-1,25%
|
65,86
|
63,39
|
64,725
|
64,06
|
| 07/01/2025 |
3 400 599 |
-1,19%
|
65,86
|
64,79
|
66,63
|
64,87
|
| 06/01/2025 |
3 982 941 |
2,47%
|
62,09
|
65,28
|
67,44
|
65,65
|
| 03/01/2025 |
2 629 482 |
3,56%
|
62,09
|
62,09
|
64,09
|
64,07
|
| 02/01/2025 |
3 345 265 |
3,76%
|
60,21
|
60,08
|
62,85
|
61,87
|
| 31/12/2024 |
0 |
0,02%
|
59,67
|
59,38
|
60,435
|
59,63
|
| 30/12/2024 |
2 717 218 |
-1,78%
|
59,66
|
58,82
|
60,135
|
59,63
|
| 27/12/2024 |
2 907 921 |
-1,64%
|
61,37
|
60,40
|
61,61
|
60,70
|
| 26/12/2024 |
1 210 490 |
0,02%
|
61,30
|
61,47
|
62,20
|
61,71
|
| 24/12/2024 |
0 |
0,49%
|
61,30
|
61,12
|
61,75
|
61,70
|
| 23/12/2024 |
2 620 737 |
2,19%
|
59,48
|
60,01
|
61,61
|
61,56
|
| 20/12/2024 |
3 882 664 |
1,14%
|
59,48
|
59,00
|
61,45
|
60,24
|
| 19/12/2024 |
8 839 509 |
-6,17%
|
66,44
|
59,41
|
62,29
|
59,62
|
| 18/12/2024 |
0 |
-1,70%
|
66,44
|
63,10
|
67,20
|
63,54
|
| 17/12/2024 |
2 023 791 |
-1,01%
|
65,20
|
64,57
|
66,01
|
64,64
|
| 16/12/2024 |
3 827 220 |
0,28%
|
64,53
|
64,11
|
66,5998
|
65,30
|
| 13/12/2024 |
5 424 479 |
-1,32%
|
66,23
|
64,70
|
66,265
|
65,12
|
| 12/12/2024 |
6 251 164 |
-5,59%
|
69,58
|
65,00
|
70,035
|
65,99
|
| 11/12/2024 |
1 438 586 |
1,57%
|
70,80
|
69,16
|
70,40
|
69,90
|
| 10/12/2024 |
2 062 541 |
-2,71%
|
70,80
|
68,31
|
70,93
|
68,82
|
| 09/12/2024 |
1 531 156 |
-0,46%
|
72,41
|
70,64
|
71,795
|
70,74
|
| 06/12/2024 |
2 489 523 |
-1,44%
|
72,35
|
70,6701
|
72,68
|
71,07
|
| 05/12/2024 |
2 136 818 |
-0,32%
|
72,59
|
71,935
|
73,83
|
72,11
|
| 04/12/2024 |
2 253 826 |
0,91%
|
72,59
|
70,59
|
72,59
|
72,34
|
| 03/12/2024 |
3 413 291 |
-2,37%
|
73,18
|
70,19
|
74,09
|
71,69
|
| 02/12/2024 |
3 687 819 |
0,60%
|
72,5001
|
72,5001
|
73,83
|
73,43
|
| 29/11/2024 |
1 856 302 |
2,08%
|
71,99
|
71,99
|
73,65
|
72,99
|
| 28/11/2024 |
8 281 885 |
-1,81%
|
73,04
|
70,60
|
73,48
|
71,50
|
| 27/11/2024 |
3 557 876 |
-2,08%
|
72,84
|
69,36
|
73,48
|
71,50
|
| 26/11/2024 |
6 758 213 |
5,18%
|
67,10
|
67,10
|
73,24
|
73,02
|
| 25/11/2024 |
6 354 680 |
4,51%
|
67,02
|
67,02
|
69,93
|
69,425
|
| 22/11/2024 |
4 255 982 |
0,84%
|
64,47
|
63,91
|
66,82
|
66,43
|
| 21/11/2024 |
2 557 441 |
3,20%
|
65,65
|
62,82
|
66,51
|
65,88
|
| 20/11/2024 |
2 630 411 |
-2,22%
|
65,01
|
62,82
|
65,68
|
63,84
|
| 19/11/2024 |
2 065 287 |
1,10%
|
62,80
|
62,588
|
65,41
|
65,29
|
| 18/11/2024 |
2 515 717 |
2,83%
|
63,08
|
62,588
|
64,68
|
64,58
|
| 15/11/2024 |
1 968 715 |
-0,66%
|
62,75
|
62,19
|
63,69
|
62,80
|
| 14/11/2024 |
2 310 222 |
1,50%
|
63,75
|
62,295
|
63,75
|
63,22
|
| 13/11/2024 |
2 646 611 |
-1,92%
|
66,20
|
62,295
|
66,51
|
62,73
|
| 12/11/2024 |
5 969 261 |
-4,26%
|
70,07
|
63,045
|
70,08
|
63,96
|
| 11/11/2024 |
3 139 987 |
-3,20%
|
69,70
|
67,28
|
70,12
|
67,38
|
| 08/11/2024 |
2 069 378 |
-1,18%
|
70,50
|
69,18
|
71,23
|
69,61
|
| 07/11/2024 |
2 599 907 |
0,76%
|
68,86
|
68,255
|
71,23
|
70,44
|
| 06/11/2024 |
3 854 894 |
4,61%
|
65,50
|
65,50
|
70,19
|
69,91
|
| 05/11/2024 |
3 174 541 |
%
|
65,50
|
65,50
|
67,13
|
66,83
|
| 04/11/2024 |
1 757 185 |
%
|
65,65
|
65,105
|
66,49
|
65,22
|
| 01/11/2024 |
2 134 797 |
%
|
65,75
|
65,60
|
67,11
|
65,88
|
| 31/10/2024 |
2 718 963 |
%
|
67,54
|
65,00
|
67,46
|
65,31
|
| 30/10/2024 |
3 211 413 |
%
|
67,54
|
66,965
|
69,2199
|
67,02
|
| 29/10/2024 |
4 047 280 |
%
|
69,86
|
67,755
|
70,00
|
68,30
|
| 28/10/2024 |
4 635 277 |
%
|
72,585
|
68,27
|
71,12
|
69,71
|
| 25/10/2024 |
10 313 967 |
%
|
72,585
|
69,3201
|
73,4599
|
69,45
|
| 24/10/2024 |
3 659 985 |
%
|
67,31
|
66,21
|
67,5399
|
66,00
|
| 23/10/2024 |
2 803 352 |
%
|
67,01
|
65,93
|
67,785
|
66,61
|
| 22/10/2024 |
4 492 961 |
%
|
67,01
|
65,96
|
68,17
|
67,76
|
| 21/10/2024 |
3 600 787 |
%
|
66,67
|
66,07
|
67,66
|
67,26
|
| 18/10/2024 |
1 478 202 |
%
|
68,80
|
66,67
|
68,20
|
67,03
|
| 17/10/2024 |
1 597 942 |
%
|
68,80
|
67,15
|
68,96
|
67,35
|
| 16/10/2024 |
3 291 470 |
%
|
67,00
|
66,525
|
68,06
|
67,79
|
| 15/10/2024 |
3 215 079 |
%
|
67,00
|
66,86
|
68,725
|
66,95
|
| 14/10/2024 |
2 667 217 |
%
|
65,44
|
65,41
|
66,89
|
66,83
|
| 11/10/2024 |
2 391 941 |
%
|
63,73
|
63,73
|
65,37
|
64,88
|
| 10/10/2024 |
1 837 838 |
%
|
65,76
|
63,45
|
64,89
|
64,05
|
| 09/10/2024 |
2 926 152 |
%
|
65,76
|
64,155
|
65,84
|
64,48
|
| 08/10/2024 |
2 350 436 |
%
|
66,27
|
65,68
|
66,75
|
66,17
|
| 07/10/2024 |
2 173 856 |
%
|
66,27
|
65,87
|
67,28
|
66,44
|
| 04/10/2024 |
2 407 066 |
%
|
67,96
|
65,89
|
67,89
|
66,35
|
| 03/10/2024 |
2 325 033 |
%
|
66,63
|
65,815
|
67,66
|
66,58
|
| 02/10/2024 |
2 644 765 |
%
|
66,63
|
66,46
|
68,10
|
66,52
|
| 01/10/2024 |
2 677 515 |
%
|
68,09
|
66,48
|
68,25
|
66,76
|
| 30/09/2024 |
3 455 235 |
%
|
68,89
|
67,98
|
69,555
|
68,29
|
| 27/09/2024 |
2 821 468 |
%
|
70,32
|
68,825
|
70,46
|
69,42
|
| 26/09/2024 |
5 976 747 |
%
|
70,32
|
68,51
|
71,39
|
70,46
|
| 25/09/2024 |
2 357 368 |
%
|
65,91
|
65,26
|
66,32
|
66,00
|
| 24/09/2024 |
4 539 243 |
%
|
66,29
|
64,19
|
66,58
|
66,46
|
| 23/09/2024 |
2 329 386 |
%
|
67,03
|
66,28
|
67,34
|
66,29
|
| 20/09/2024 |
2 701 386 |
%
|
65,25
|
64,98
|
66,88
|
66,75
|
| 19/09/2024 |
3 054 305 |
%
|
66,36
|
65,36
|
66,565
|
65,97
|
| 18/09/2024 |
3 253 852 |
%
|
65,39
|
64,105
|
66,05
|
64,42
|
| 17/09/2024 |
2 708 700 |
%
|
64,67
|
64,43
|
66,25
|
65,89
|
| 16/09/2024 |
3 642 720 |
%
|
64,26
|
63,27
|
64,33
|
64,09
|
| 13/09/2024 |
2 111 934 |
%
|
63,59
|
63,61
|
65,12
|
65,02
|
| 12/09/2024 |
2 617 206 |
%
|
63,31
|
62,3425
|
64,0999
|
63,25
|
| 11/09/2024 |
2 824 788 |
%
|
63,28
|
60,95
|
63,45
|
63,31
|
| 10/09/2024 |
2 694 350 |
%
|
62,56
|
62,05
|
63,33
|
62,79
|
| 09/09/2024 |
3 324 900 |
%
|
61,91
|
61,405
|
62,78
|
62,61
|
| 06/09/2024 |
2 803 141 |
%
|
62,15
|
60,00
|
62,52
|
60,77
|
| 05/09/2024 |
1 390 685 |
%
|
62,39
|
62,39
|
63,57
|
62,61
|
| 04/09/2024 |
2 827 883 |
%
|
64,52
|
61,47
|
63,81
|
62,95
|
| 03/09/2024 |
4 219 716 |
%
|
64,52
|
62,20
|
64,52
|
63,06
|
| 30/08/2024 |
4 011 501 |
%
|
64,12
|
63,45
|
65,69
|
65,59
|
| 29/08/2024 |
2 991 165 |
%
|
63,32
|
62,21
|
64,22
|
63,03
|
| 28/08/2024 |
2 754 667 |
%
|
62,21
|
61,115
|
62,71
|
62,43
|
| 27/08/2024 |
3 900 697 |
%
|
61,83
|
61,16
|
63,095
|
62,95
|
| 26/08/2024 |
2 302 116 |
%
|
63,89
|
62,43
|
64,29
|
62,69
|
