Western Digital Corporation (WDC)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
-2,70%
|
73,46
|
71,98
|
73,6812
|
72,10
|
17/05/2024 |
3.666.682 |
-2,70%
|
73,46
|
71,98
|
73,6812
|
72,10
|
16/05/2024 |
2.036.992 |
-2,10%
|
75,50
|
74,05
|
75,85
|
74,10
|
15/05/2024 |
4.010.069 |
2,92%
|
74,04
|
73,88
|
75,765
|
75,69
|
14/05/2024 |
3.456.637 |
3,62%
|
71,03
|
70,56
|
73,64
|
73,54
|
13/05/2024 |
2.753.975 |
-0,88%
|
72,08
|
70,56
|
72,59
|
70,97
|
10/05/2024 |
2.668.128 |
-0,68%
|
72,82
|
71,59
|
73,26
|
71,60
|
09/05/2024 |
2.580.410 |
0,07%
|
71,86
|
71,16
|
72,77
|
72,09
|
08/05/2024 |
1.685.979 |
0,77%
|
70,51
|
70,182
|
72,225
|
72,04
|
07/05/2024 |
2.524.011 |
-1,53%
|
72,28
|
71,27
|
72,7681
|
71,49
|
06/05/2024 |
4.377.776 |
2,33%
|
72,00
|
71,93
|
73,83
|
72,60
|
03/05/2024 |
3.222.787 |
1,76%
|
71,00
|
70,08
|
71,6306
|
70,95
|
02/05/2024 |
3.641.837 |
-1,12%
|
70,17
|
67,91
|
70,79
|
69,72
|
01/05/2024 |
5.005.178 |
-0,45%
|
70,17
|
68,87
|
71,98
|
70,51
|
30/04/2024 |
4.201.480 |
1,39%
|
69,69
|
69,575
|
72,16
|
70,83
|
29/04/2024 |
6.229.032 |
-2,09%
|
71,09
|
68,99
|
72,44
|
69,87
|
26/04/2024 |
10.028.911 |
2,77%
|
71,00
|
66,985
|
71,78
|
71,36
|
25/04/2024 |
5.513.853 |
-0,16%
|
71,15
|
65,285
|
70,10
|
69,44
|
24/04/2024 |
3.739.065 |
-0,53%
|
71,15
|
68,16
|
72,11
|
69,55
|
23/04/2024 |
4.530.220 |
4,28%
|
67,20
|
67,20
|
70,235
|
69,92
|
22/04/2024 |
3.795.144 |
1,51%
|
69,96
|
65,85
|
68,20
|
67,05
|
19/04/2024 |
5.085.845 |
-3,32%
|
69,96
|
65,61
|
68,41
|
66,05
|
18/04/2024 |
3.061.016 |
-2,64%
|
69,96
|
68,235
|
70,72
|
68,32
|
17/04/2024 |
3.918.623 |
-1,25%
|
72,21
|
69,92
|
73,20
|
70,17
|
16/04/2024 |
2.965.029 |
0,90%
|
73,16
|
69,19
|
71,25
|
71,06
|
15/04/2024 |
4.299.739 |
-2,26%
|
73,16
|
70,06
|
73,35
|
70,43
|
12/04/2024 |
3.479.178 |
-2,50%
|
73,25
|
71,73
|
73,32
|
72,055
|
11/04/2024 |
4.087.297 |
2,28%
|
72,48
|
71,94
|
74,185
|
73,90
|
10/04/2024 |
4.536.918 |
-0,55%
|
71,62
|
71,01
|
73,0601
|
72,25
|
09/04/2024 |
5.410.235 |
-0,41%
|
75,00
|
71,5296
|
75,75
|
72,65
|
08/04/2024 |
5.240.337 |
-0,22%
|
75,00
|
71,57
|
76,92
|
72,95
|
05/04/2024 |
5.579.422 |
3,64%
|
73,22
|
70,79
|
73,35
|
73,11
|
04/04/2024 |
7.125.918 |
-1,51%
|
73,14
|
70,33
|
74,86
|
70,54
|
03/04/2024 |
6.824.327 |
4,05%
|
68,93
|
68,095
|
72,12
|
71,62
|
02/04/2024 |
4.170.222 |
-2,85%
|
69,50
|
67,74
|
69,72
|
68,83
|
01/04/2024 |
8.468.304 |
3,93%
|
68,39
|
68,89
|
72,35
|
70,92
|
28/03/2024 |
4.757.603 |
0,89%
|
68,39
|
68,07
|
69,19
|
68,24
|
27/03/2024 |
4.288.865 |
-0,75%
|
68,98
|
66,425
|
69,02
|
67,64
|
26/03/2024 |
7.668.899 |
4,65%
|
65,71
|
65,55
|
69,28
|
68,00
|
25/03/2024 |
4.014.628 |
1,63%
|
63,18
|
63,03
|
65,53
|
64,98
|
22/03/2024 |
2.651.474 |
0,31%
|
63,61
|
63,10
|
64,41
|
63,94
|
21/03/2024 |
7.950.612 |
4,97%
|
65,00
|
63,72
|
66,00
|
63,74
|
20/03/2024 |
2.564.209 |
1,52%
|
58,91
|
59,41
|
60,81
|
60,72
|
19/03/2024 |
3.040.849 |
0,84%
|
58,91
|
58,47
|
60,26
|
59,81
|
18/03/2024 |
2.430.389 |
-0,80%
|
60,03
|
58,99
|
60,47
|
59,31
|
15/03/2024 |
4.178.073 |
-1,66%
|
60,15
|
59,62
|
60,53
|
59,79
|
14/03/2024 |
2.359.847 |
-2,69%
|
62,65
|
60,145
|
62,39
|
60,80
|
13/03/2024 |
1.954.864 |
-0,78%
|
62,65
|
62,02
|
62,94
|
62,48
|
12/03/2024 |
4.439.473 |
1,48%
|
62,65
|
61,69
|
63,355
|
62,97
|
11/03/2024 |
3.910.034 |
-1,51%
|
62,30
|
61,0762
|
62,825
|
62,05
|
08/03/2024 |
3.512.583 |
-1,99%
|
64,84
|
62,812
|
65,73
|
63,00
|
07/03/2024 |
3.415.745 |
-0,65%
|
64,83
|
63,47
|
65,06
|
64,28
|
06/03/2024 |
5.118.404 |
1,91%
|
63,29
|
63,59
|
65,92
|
64,70
|
05/03/2024 |
4.995.484 |
-1,29%
|
65,00
|
62,17
|
64,29
|
63,49
|
04/03/2024 |
4.488.138 |
0,03%
|
65,00
|
63,245
|
65,02
|
64,32
|
01/03/2024 |
11.383.978 |
8,12%
|
61,00
|
60,64
|
64,535
|
64,30
|
29/02/2024 |
5.293.100 |
3,50%
|
58,11
|
57,70
|
59,63
|
59,47
|
28/02/2024 |
1.899.732 |
-0,04%
|
56,84
|
56,63
|
57,795
|
57,46
|
27/02/2024 |
3.155.934 |
0,70%
|
58,25
|
57,29
|
58,40
|
57,48
|
26/02/2024 |
3.350.607 |
1,82%
|
56,69
|
56,4537
|
57,685
|
57,08
|
23/02/2024 |
1.878.837 |
0,65%
|
55,49
|
55,32
|
56,21
|
56,06
|
22/02/2024 |
2.706.886 |
4,33%
|
54,67
|
54,45
|
56,00
|
55,70
|
21/02/2024 |
2.136.419 |
-1,37%
|
53,88
|
52,89
|
53,985
|
53,39
|
20/02/2024 |
2.517.328 |
0,24%
|
53,84
|
53,30
|
53,97
|
54,13
|
19/02/2024 |
1.626.821 |
0,00%
|
56,04
|
53,925
|
56,27
|
54,00
|
16/02/2024 |
1.626.821 |
-3,71%
|
56,04
|
53,925
|
56,27
|
54,00
|
15/02/2024 |
1.768.162 |
-0,13%
|
56,18
|
55,84
|
56,57
|
56,01
|
14/02/2024 |
2.100.845 |
1,34%
|
55,93
|
55,88
|
56,555
|
56,08
|
13/02/2024 |
3.772.911 |
-3,45%
|
55,92
|
54,79
|
55,92
|
55,34
|
12/02/2024 |
1.851.673 |
0,88%
|
56,50
|
56,51
|
58,06
|
57,32
|
09/02/2024 |
3.147.861 |
-0,53%
|
56,50
|
56,26
|
57,347
|
56,82
|
08/02/2024 |
2.543.264 |
-1,42%
|
57,57
|
57,02
|
57,98
|
57,12
|
07/02/2024 |
3.716.813 |
-0,87%
|
58,47
|
57,66
|
58,71
|
57,94
|
06/02/2024 |
3.798.542 |
-0,03%
|
58,07
|
58,255
|
59,108
|
58,45
|
05/02/2024 |
3.526.641 |
0,53%
|
58,07
|
57,2846
|
58,515
|
58,47
|
02/02/2024 |
3.826.757 |
1,32%
|
57,25
|
57,02
|
58,25
|
58,16
|
01/02/2024 |
2.558.026 |
0,26%
|
57,24
|
56,59
|
57,68
|
57,40
|
31/01/2024 |
3.442.288 |
-1,50%
|
59,59
|
57,21
|
58,1649
|
57,249
|
30/01/2024 |
5.479.967 |
-2,73%
|
59,59
|
57,805
|
59,75
|
58,12
|
29/01/2024 |
6.436.131 |
2,61%
|
59,41
|
59,1125
|
60,44
|
59,75
|
26/01/2024 |
13.682.935 |
-3,48%
|
58,86
|
57,25
|
59,40
|
58,23
|
25/01/2024 |
15.249.898 |
3,96%
|
59,00
|
58,94
|
60,55
|
60,33
|
24/01/2024 |
7.070.921 |
0,52%
|
59,00
|
57,77
|
59,06
|
58,03
|
23/01/2024 |
6.282.920 |
1,28%
|
58,46
|
57,20
|
59,15
|
57,73
|
22/01/2024 |
8.394.797 |
4,07%
|
57,89
|
56,505
|
58,73
|
57,00
|
19/01/2024 |
3.291.476 |
2,28%
|
54,00
|
53,715
|
54,79
|
54,77
|
18/01/2024 |
3.204.713 |
2,35%
|
52,98
|
52,7638
|
53,61
|
53,55
|
17/01/2024 |
3.249.107 |
0,17%
|
52,17
|
51,76
|
52,77
|
52,32
|
16/01/2024 |
4.894.824 |
4,45%
|
51,61
|
50,885
|
52,52
|
52,23
|
15/01/2024 |
1.860.418 |
-1,18%
|
50,89
|
50,005
|
51,18
|
50,005
|
12/01/2024 |
1.860.418 |
-1,18%
|
50,89
|
50,005
|
51,18
|
50,005
|
11/01/2024 |
1.981.146 |
0,18%
|
50,47
|
49,68
|
51,09
|
50,60
|
10/01/2024 |
2.069.576 |
2,19%
|
49,66
|
48,96
|
50,67
|
50,51
|
09/01/2024 |
2.861.026 |
-1,51%
|
49,66
|
49,34
|
50,01
|
49,43
|
08/01/2024 |
2.210.075 |
0,28%
|
50,14
|
50,05
|
50,66
|
50,19
|
05/01/2024 |
3.751.622 |
0,06%
|
49,69
|
49,67
|
50,35
|
50,05
|
04/01/2024 |
2.203.019 |
-0,64%
|
50,30
|
49,94
|
50,79
|
50,02
|
03/01/2024 |
3.584.958 |
-1,02%
|
50,03
|
50,02
|
50,91
|
50,34
|
02/01/2024 |
3.591.459 |
-2,88%
|
52,50
|
50,68
|
51,83
|
50,86
|
29/12/2023 |
1.584.927 |
-1,06%
|
52,50
|
52,14
|
53,01
|
52,37
|