Saltar para o conteúdo principal Login

Williams-Sonoma Inc (WSM)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
< 1 2 3 4 5 > >>
02/03/2026 503.864 -2,10% 205,65 197,20 205,65 201,34
27/02/2026 401.800 -2,71% 209,68 202,8301 209,68 205,65
26/02/2026 308.762 1,03% 207,7194 207,7194 214,24 211,38
25/02/2026 392.680 0,12% 209,42 203,5583 209,70 209,22
24/02/2026 357.230 3,51% 203,15 201,335 209,9679 208,97
23/02/2026 609.525 -6,04% 214,43 201,79 214,43 201,88
20/02/2026 578.484 1,92% 209,00 209,00 222,00 214,86
19/02/2026 426.592 -1,47% 212,9587 204,20 212,9587 210,82
18/02/2026 377.615 1,01% 212,39 210,23 216,65 213,96
17/02/2026 459.855 -1,28% 214,57 206,68 216,29 211,82
13/02/2026 589.097 3,76% 206,79 204,42 214,57 214,57
12/02/2026 525.944 -2,99% 214,02 206,76 219,18 206,79
11/02/2026 662.764 -1,65% 218,46 213,16 221,00 213,16
10/02/2026 370.356 -0,36% 217,88 215,50 220,51 216,78
09/02/2026 398.034 -1,20% 220,00 217,53 221,68 217,57
06/02/2026 358.490 3,85% 212,025 212,025 221,19 220,22
05/02/2026 470.498 -1,55% 200,78 200,78 216,29 212,49
04/02/2026 522.283 -0,09% 218,00 212,6048 221,81 215,83
03/02/2026 526.976 0,93% 214,00 212,80 220,93 216,03
02/02/2026 630.605 4,58% 204,65 203,62 214,38 214,03
30/01/2026 439.712 -0,49% 215,41 201,53 215,41 204,65
29/01/2026 277.048 -0,03% 205,72 204,11 209,85 205,66
28/01/2026 333.167 -1,22% 208,25 202,7229 209,93 205,72
27/01/2026 369.601 1,75% 205,70 205,13 210,30 208,25
26/01/2026 293.445 0,07% 198,81 198,81 205,54 204,67
23/01/2026 517.037 -2,62% 209,87 202,22 209,87 204,50
22/01/2026 557.423 -2,57% 216,158 209,52 219,54 210,00
21/01/2026 471.640 4,69% 205,89 205,71 217,19 215,54
20/01/2026 421.993 -2,66% 206,25 205,24 211,55 205,89
16/01/2026 495.752 1,04% 210,00 206,6035 212,10 211,51
15/01/2026 583.589 1,62% 208,2142 204,59 210,89 209,34
14/01/2026 582.815 -0,69% 208,1565 203,92 208,895 206,65
13/01/2026 604.614 0,88% 206,99 205,135 212,20 208,08
12/01/2026 501.977 3,63% 199,00 194,98 206,61 206,26
09/01/2026 591.790 0,62% 197,81 193,495 202,28 199,04
08/01/2026 522.880 3,11% 192,00 188,745 200,95 197,81
07/01/2026 464.940 -2,62% 199,00 191,5505 199,04 191,84
06/01/2026 728.967 2,73% 193,29 189,5225 197,76 197,00
05/01/2026 690.543 2,08% 182,2303 182,2303 195,99 191,76
02/01/2026 986.487 5,19% 181,48 181,44 188,89 187,85
31/12/2025 377.305 -1,55% 181,79 178,52 181,95 178,59
30/12/2025 343.053 -3,07% 186,695 178,52 186,90 178,52
29/12/2025 331.487 -0,77% 188,45 186,08 188,7199 187,14
26/12/2025 246.070 -0,46% 189,47 186,61 189,555 188,59
24/12/2025 211.623 0,58% 189,00 187,40 190,13 189,47
23/12/2025 574.497 -1,56% 190,91 186,43 191,99 188,11
22/12/2025 437.381 0,11% 191,00 188,12 191,795 191,09
19/12/2025 569.712 0,80% 189,00 187,237 192,36 190,88
18/12/2025 784.148 1,98% 188,47 186,62 196,835 189,36
17/12/2025 448.369 0,10% 185,51 183,905 187,93 185,69
16/12/2025 642.879 0,04% 185,43 183,78 187,14 185,51
15/12/2025 561.738 -1,15% 187,58 185,26 190,73 185,43
12/12/2025 706.926 -0,89% 189,74 183,175 191,81 187,59
11/12/2025 581.463 1,15% 187,10 186,675 190,98 189,28
10/12/2025 751.004 3,67% 176,88 176,88 188,99 187,10
09/12/2025 561.945 0,57% 179,98 178,53 182,375 180,48
08/12/2025 566.785 0,05% 178,14 178,14 181,98 179,45
05/12/2025 546.055 1,53% 175,7483 175,7483 181,60 179,36
04/12/2025 553.352 -0,94% 179,92 175,25 179,92 176,66
03/12/2025 577.552 0,16% 178,26 178,15 181,21 178,34
02/12/2025 624.580 -2,40% 182,44 176,575 183,59 178,06
01/12/2025 600.920 1,31% 178,76 176,0435 184,703 182,44
28/11/2025 206.372 -0,84% 181,12 178,3001 181,61 180,01
26/11/2025 456.825 0,86% 179,58 179,58 184,02 181,12
25/11/2025 742.589 3,37% 174,50 174,37 181,67 179,58
24/11/2025 933.397 -2,36% 177,93 173,1549 179,90 173,73
21/11/2025 1.138.804 3,18% 172,55 172,55 182,00 177,93
20/11/2025 1.095.036 -1,19% 176,12 172,45 180,59 172,55
19/11/2025 1.859.369 -3,38% 174,9999 170,19 188,32 174,62
18/11/2025 947.587 -0,32% 180,70 176,135 182,13 180,75
17/11/2025 706.033 -0,50% 178,375 178,375 185,00 181,32
14/11/2025 638.868 -2,27% 184,85 181,73 186,14 182,24
13/11/2025 345.951 -2,83% 191,69 186,21 194,49 186,47
12/11/2025 449.410 0,21% 191,49 191,28 194,41 191,89
11/11/2025 364.903 -1,62% 192,80 190,96 194,79 191,49
10/11/2025 417.460 -1,17% 198,75 189,43 199,15 194,65
07/11/2025 308.563 2,73% 191,36 190,70 198,10 196,95
06/11/2025 434.027 -3,57% 198,00 191,22 199,89 191,87
05/11/2025 481.606 2,55% 194,99 193,06 201,75 198,96
04/11/2025 440.447 0,79% 190,67 188,705 194,78 193,99
03/11/2025 430.783 -0,89% 194,34 189,26 194,34 192,62
31/10/2025 453.154 -2,09% 198,80 193,74 199,04 194,34
30/10/2025 635.937 1,46% 195,49 191,47 201,21 198,28
29/10/2025 590.181 -2,07% 199,63 194,405 203,63 195,49
28/10/2025 536.473 3,51% 196,00 194,735 203,78 199,63
27/10/2025 332.064 1,99% 190,59 190,59 194,934 192,86
24/10/2025 270.872 0,56% 190,86 189,00 191,9369 189,09
23/10/2025 308.295 0,02% 188,49 185,13 188,61 188,03
22/10/2025 385.425 -1,53% 190,81 186,895 191,81 187,99
21/10/2025 457.464 0,57% 189,38 187,51 191,45 190,91
20/10/2025 417.636 2,41% 185,36 185,36 190,84 189,83
17/10/2025 300.575 -0,79% 185,00 184,74 188,65 185,36
16/10/2025 441.460 -1,35% 188,66 185,755 191,59 186,84
15/10/2025 284.644 -0,73% 192,65 190,04 193,70 190,06
14/10/2025 469.005 0,74% 187,20 185,105 192,73 191,50
13/10/2025 478.378 4,71% 184,00 184,00 190,32 190,00
10/10/2025 889.054 -4,15% 189,29 181,13 192,27 181,45
09/10/2025 537.910 -0,95% 191,11 187,44 191,82 189,29
08/10/2025 441.930 1,08% 189,81 187,76 191,45 191,11
07/10/2025 694.410 -3,62% 197,15 188,88 197,15 189,06

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco