Western Digital Corporation (WDC)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 19/03/2025 |
2.968.460 |
1,26%
|
44,37
|
44,15
|
45,4175
|
44,90
|
| 18/03/2025 |
2.684.189 |
-0,96%
|
44,54
|
43,67
|
44,54
|
44,34
|
| 17/03/2025 |
3.882.313 |
0,49%
|
44,56
|
44,54
|
45,41
|
44,75
|
| 14/03/2025 |
4.338.367 |
5,95%
|
43,19
|
43,18
|
44,85
|
44,53
|
| 13/03/2025 |
4.194.911 |
-2,17%
|
42,57
|
41,7068
|
43,04
|
42,03
|
| 12/03/2025 |
4.252.999 |
2,78%
|
42,61
|
42,26
|
43,61
|
42,96
|
| 11/03/2025 |
6.499.336 |
3,11%
|
40,40
|
40,31
|
42,84
|
41,80
|
| 10/03/2025 |
5.488.439 |
-2,85%
|
40,68
|
39,43
|
40,885
|
40,54
|
| 07/03/2025 |
7.833.770 |
0,60%
|
41,36
|
40,4144
|
42,47
|
41,70
|
| 06/03/2025 |
8.563.978 |
-6,22%
|
43,01
|
41,36
|
43,1165
|
41,45
|
| 05/03/2025 |
4.898.917 |
-0,96%
|
44,66
|
43,25
|
44,69
|
44,20
|
| 04/03/2025 |
7.685.341 |
-5,06%
|
46,21
|
44,255
|
46,35
|
44,63
|
| 03/03/2025 |
7.111.858 |
-3,92%
|
48,33
|
46,50
|
49,675
|
47,01
|
| 28/02/2025 |
6.323.939 |
1,52%
|
50,49
|
48,00
|
50,08
|
48,93
|
| 27/02/2025 |
4.906.812 |
-3,91%
|
49,50
|
48,13
|
51,48
|
48,20
|
| 26/02/2025 |
4.389.716 |
2,22%
|
48,71
|
48,77
|
50,71
|
50,16
|
| 25/02/2025 |
6.852.047 |
0,10%
|
48,71
|
48,71
|
51,13
|
49,07
|
| 24/02/2025 |
6.430.873 |
-28,65%
|
71,50
|
48,23
|
49,6952
|
49,02
|
| 21/02/2025 |
6.791.246 |
-3,63%
|
71,50
|
67,77
|
71,53
|
68,705
|
| 20/02/2025 |
3.014.784 |
-0,29%
|
71,59
|
69,91
|
71,75
|
71,29
|
| 19/02/2025 |
3.315.348 |
-0,74%
|
71,59
|
71,18
|
72,26
|
71,50
|
| 18/02/2025 |
5.789.298 |
5,32%
|
70,25
|
69,89
|
72,09
|
72,03
|
| 17/02/2025 |
1.995.762 |
0,00%
|
67,87
|
67,60
|
68,845
|
68,39
|
| 14/02/2025 |
3.865.217 |
1,23%
|
67,36
|
67,61
|
68,87
|
68,39
|
| 13/02/2025 |
3.689.840 |
0,42%
|
67,36
|
66,67
|
68,28
|
67,56
|
| 12/02/2025 |
5.108.430 |
-2,38%
|
68,80
|
66,30
|
69,02
|
67,28
|
| 11/02/2025 |
6.021.711 |
-0,17%
|
68,80
|
68,07
|
70,70
|
68,92
|
| 10/02/2025 |
6.322.401 |
7,11%
|
64,74
|
65,49
|
69,36
|
69,04
|
| 07/02/2025 |
2.701.727 |
-0,03%
|
64,74
|
63,57
|
65,55
|
64,46
|
| 06/02/2025 |
2.071.500 |
-0,37%
|
63,81
|
64,16
|
65,465
|
64,48
|
| 05/02/2025 |
3.546.296 |
0,78%
|
63,83
|
63,41
|
65,26
|
64,72
|
| 04/02/2025 |
3.186.921 |
-0,95%
|
64,16
|
63,34
|
65,26
|
63,81
|
| 03/02/2025 |
4.457.610 |
-1,09%
|
64,16
|
63,54
|
66,28
|
64,42
|
| 31/01/2025 |
5.465.458 |
-0,99%
|
65,20
|
64,8318
|
67,955
|
65,13
|
| 30/01/2025 |
11.187.909 |
4,75%
|
63,73
|
63,70
|
67,49
|
65,78
|
| 29/01/2025 |
7.226.669 |
1,08%
|
63,73
|
62,39
|
64,14
|
62,80
|
| 28/01/2025 |
4.266.631 |
-2,38%
|
64,52
|
61,82
|
64,69
|
62,87
|
| 27/01/2025 |
4.494.403 |
-4,47%
|
65,61
|
62,94
|
65,61
|
64,40
|
| 24/01/2025 |
2.485.989 |
-1,85%
|
67,61
|
67,37
|
69,44
|
67,41
|
| 23/01/2025 |
3.203.625 |
0,07%
|
67,61
|
67,457
|
68,98
|
68,68
|
| 22/01/2025 |
4.325.344 |
1,78%
|
68,50
|
68,28
|
70,49
|
68,63
|
| 21/01/2025 |
4.789.682 |
3,68%
|
65,39
|
65,34
|
68,185
|
67,43
|
| 20/01/2025 |
2.472.438 |
0,00%
|
65,39
|
63,80
|
66,31
|
65,04
|
| 17/01/2025 |
4.242.911 |
1,23%
|
65,39
|
63,80
|
66,33
|
65,04
|
| 16/01/2025 |
3.090.311 |
-0,59%
|
64,06
|
63,42
|
65,06
|
64,25
|
| 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
|
