BiG | O banco que entende os seus valores.

Wynn Resorts Ltd (WYNN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
15/05/2025	2.089.340	0,27%	96,79	95,94	98,71	97,50
14/05/2025	2.346.151	0,72%	94,70	94,269	97,51	97,49
13/05/2025	1.573.592	1,71%	92,30	92,1018	97,16	96,79
12/05/2025	3.271.410	8,22%	91,7799	91,34	95,5199	95,16
09/05/2025	2.118.933	1,55%	84,85	83,79	88,23	87,93
08/05/2025	2.065.196	2,94%	86,20	82,20	87,78	86,59
07/05/2025	2.549.157	0,72%	82,79	82,10	87,11	84,12
06/05/2025	1.714.597	1,09%	82,14	81,6601	84,83	83,52
05/05/2025	1.522.868	0,59%	82,49	81,6601	84,83	82,98
02/05/2025	1.161.002	3,06%	80,44	79,92	83,08	82,49
01/05/2025	1.259.276	0,86%	79,50	78,7803	81,99	80,04
30/04/2025	1.335.386	-1,52%	81,88	78,7803	82,60	80,31
29/04/2025	1.011.786	-0,79%	82,09	80,95	83,29	81,55
28/04/2025	1.036.705	0,11%	82,17	81,6344	83,29	82,20
25/04/2025	1.113.503	0,65%	79,38	79,14	82,29	82,11
24/04/2025	1.311.636	2,39%	79,15	78,06	81,855	81,58
23/04/2025	1.493.600	2,78%	75,25	75,25	81,48	79,11
22/04/2025	1.701.396	2,68%	74,77	73,80	77,48	76,97
21/04/2025	1.578.748	0,25%	74,00	73,80	75,77	74,96
17/04/2025	1.135.249	1,41%	74,13	72,655	75,10	74,77
16/04/2025	1.177.725	-1,56%	73,28	72,655	75,60	73,73
15/04/2025	1.349.948	1,85%	73,28	73,152	75,60	74,90
14/04/2025	1.872.243	0,48%	74,41	71,78	74,50	73,54
11/04/2025	1.906.376	1,23%	72,56	70,73	74,11	73,19
10/04/2025	2.081.869	-4,66%	74,49	69,44	74,7906	72,30
09/04/2025	4.638.322	14,86%	65,93	65,72	76,7399	75,83
08/04/2025	2.319.067	-2,74%	70,00	65,25	71,12	66,10
07/04/2025	2.846.405	-3,08%	67,98	66,62	72,49	67,93
04/04/2025	5.130.085	-3,84%	68,61	66,20	71,27	70,09
03/04/2025	3.109.895	-10,62%	78,50	72,50	78,63	72,88
02/04/2025	1.671.042	-1,43%	81,50	81,35	83,32	81,54
01/04/2025	1.033.801	-0,92%	83,35	81,55	83,99	82,73
31/03/2025	1.468.613	1,42%	85,34	80,1601	83,77	83,50
28/03/2025	1.801.894	-4,43%	85,34	81,69	85,90	82,33
27/03/2025	755.824	0,37%	85,52	85,40	87,63	86,15
26/03/2025	993.067	-0,23%	86,05	85,07	86,81	85,83
25/03/2025	3.065.800	1,37%	83,62	85,34	89,325	86,03
24/03/2025	1.672.405	2,71%	82,08	80,25	85,31	84,87
21/03/2025	1.497.682	-0,53%	82,08	80,2293	82,70	82,63
20/03/2025	1.314.285	-2,32%	83,99	82,98	84,985	83,07
19/03/2025	1.115.096	-0,45%	85,00	84,575	85,85	85,045
18/03/2025	565.674	-1,19%	86,41	84,84	86,80	85,43
17/03/2025	1.093.430	0,28%	86,27	85,65	87,50	86,42
14/03/2025	894.691	3,71%	84,94	84,41	86,72	86,18
13/03/2025	1.188.847	-2,85%	84,94	83,07	85,9226	83,23
12/03/2025	1.401.806	-1,96%	87,03	83,44	87,81	85,67
11/03/2025	997.313	-1,18%	89,20	85,85	89,22	87,38
10/03/2025	1.524.499	-0,35%	87,19	86,24	89,25	88,42
07/03/2025	1.235.693	0,60%	88,00	85,85	89,01	88,72
06/03/2025	1.315.148	-2,74%	90,22	88,09	90,89	88,19
05/03/2025	1.138.252	4,10%	87,75	87,52	90,74	90,67
04/03/2025	1.581.908	-2,06%	88,00	85,64	89,00	87,10
03/03/2025	1.411.514	-0,38%	87,86	88,57	93,52	88,93
28/02/2025	989.974	1,28%	90,23	87,55	90,07	89,32
27/02/2025	1.522.152	-3,19%	90,23	87,46	91,76	88,19
26/02/2025	1.291.620	0,08%	90,11	90,66	93,4717	91,10
25/02/2025	1.357.844	0,98%	90,50	89,32	91,93	91,03
21/02/2025	1.883.126	-2,90%	94,00	89,83	94,29	90,15
20/02/2025	2.117.596	1,31%	91,43	91,97	94,20	93,47
19/02/2025	1.631.778	1,15%	91,43	90,1243	92,56	92,26
18/02/2025	3.123.373	2,69%	84,66	88,96	92,97	91,21
17/02/2025	2.614.206	0,00%	84,66	83,54	89,45	88,82
14/02/2025	5.914.489	9,36%	80,85	83,525	89,45	88,82
13/02/2025	4.097.228	3,36%	76,87	79,6949	81,95	80,47
12/02/2025	1.586.017	1,78%	78,15	76,75	78,41	78,37
11/02/2025	1.297.505	-2,25%	78,15	76,96	78,13	77,00
10/02/2025	1.560.797	-2,00%	80,58	78,71	80,64	78,97
07/02/2025	1.431.592	-0,09%	80,74	80,28	82,21	80,58
06/02/2025	1.298.409	-1,24%	82,41	80,27	82,675	80,65
05/02/2025	2.512.614	-1,84%	82,40	81,27	82,525	81,66
04/02/2025	1.550.180	-0,44%	84,32	83,08	84,4659	83,19
03/02/2025	1.707.499	-3,79%	89,61	83,10	84,74	83,56
31/01/2025	2.415.127	-3,07%	89,61	85,85	89,595	86,85
30/01/2025	1.834.762	6,53%	84,78	86,965	89,74	89,60
29/01/2025	997.007	-0,26%	84,48	84,04	85,57	84,11
28/01/2025	1.144.994	-0,52%	84,48	82,82	84,95	84,33
27/01/2025	1.524.701	-0,26%	85,02	84,06	85,51	84,77
24/01/2025	805.078	-0,11%	85,02	84,3638	85,65	84,99
23/01/2025	931.076	-0,09%	85,75	84,405	85,87	85,08
22/01/2025	1.761.456	-1,28%	85,24	84,315	87,30	85,16
21/01/2025	1.473.965	1,88%	83,25	85,19	86,72	86,26
20/01/2025	1.175.658	0,00%	83,25	83,10	85,19	84,67
17/01/2025	1.650.629	2,63%	82,78	83,00	85,19	84,67
16/01/2025	974.642	0,11%	82,53	81,755	83,23	82,50
15/01/2025	1.466.977	0,75%	82,53	82,20	83,57	82,41
14/01/2025	1.155.123	0,58%	80,78	79,90	81,88	81,80
13/01/2025	1.019.875	0,22%	80,12	80,75	82,60	81,33
10/01/2025	1.730.167	-0,03%	80,12	80,2575	83,045	81,15
09/01/2025	1.009.883	-1,57%	82,00	80,70	82,39	81,17
08/01/2025	970.254	-1,55%	84,61	80,70	82,39	81,17
07/01/2025	1.163.779	-2,55%	84,25	81,94	85,56	82,45
06/01/2025	1.758.594	1,55%	84,50	84,135	86,27	84,61
03/01/2025	1.879.554	-0,57%	86,33	82,90	86,01	83,32
02/01/2025	1.174.494	-2,74%	86,33	83,73	87,37	83,80
31/12/2024	0	0,38%	85,93	85,87	86,705	86,16
30/12/2024	1.417.587	-3,21%	87,40	85,24	87,54	86,16
27/12/2024	662.923	-0,71%	88,54	88,02	89,288	88,68
26/12/2024	721.203	0,60%	89,01	88,4198	89,89	89,31
24/12/2024	0	1,36%	88,13	87,38	89,22	88,78
23/12/2024	875.969	-0,94%	88,10	87,78	89,42	88,11