(Login BolsaPT & Canal Forex) |
|
 Wal-Mart Stores - [Ticker: WMT] |     | | Última Trade | 95,810 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --2.94 (+0.97%) | Capitalização Bolsista | 0 | | Bid / Ask | 88,210 x 600 - 88,220 x 600 | EPS | 0,00 | | Abertura | 98,250 | PER | 0,00% | | Máximo | 98,960 | Pagamento Dividendo | | | Mínimo | 95,610 | Data Ex-Dividendo | | | Fecho Anterior | 98,750 | Yield | | | Volume | 10.426.289 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para WMT de 2000-01-01 a 2024-05-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-07-06 | 00:00:00 | 84,20 | 84,87 | 83,82 | 84,51 | 5.623.594 | | 2018-07-09 | 00:00:00 | 85,00 | 86,47 | 84,77 | 85,93 | 6.575.426 | | 2018-07-10 | 00:00:00 | 85,93 | 87,33 | 85,88 | 87,21 | 6.048.406 | | 2018-07-11 | 00:00:00 | 87,06 | 87,15 | 86,39 | 86,53 | 5.595.886 | | 2018-07-12 | 00:00:00 | 86,94 | 87,41 | 86,22 | 86,52 | 4.889.002 | | 2018-07-13 | 00:00:00 | 86,52 | 87,99 | 86,50 | 87,70 | 6.394.443 | | 2018-07-16 | 00:00:00 | 87,62 | 87,72 | 86,83 | 87,64 | 4.447.219 | | 2018-07-17 | 00:00:00 | 87,40 | 88,70 | 87,40 | 88,19 | 5.911.529 | | 2018-07-18 | 00:00:00 | 88,33 | 89,19 | 87,94 | 88,07 | 5.045.531 | | 2018-07-19 | 00:00:00 | 87,86 | 88,48 | 87,41 | 87,72 | 4.883.093 | | 2018-07-20 | 00:00:00 | 87,40 | 88,17 | 87,20 | 88,06 | 4.821.730 | | 2018-07-23 | 00:00:00 | 87,65 | 88,15 | 87,38 | 87,63 | 4.149.954 | | 2018-07-24 | 00:00:00 | 88,12 | 88,50 | 87,61 | 87,96 | 5.589.503 | | 2018-07-25 | 00:00:00 | 87,27 | 88,02 | 87,11 | 87,90 | 5.796.286 | | 2018-07-26 | 00:00:00 | 88,50 | 89,43 | 88,18 | 88,23 | 6.548.424 | | 2018-07-27 | 00:00:00 | 88,64 | 88,88 | 88,03 | 88,13 | 4.679.671 | | 2018-07-30 | 00:00:00 | 88,00 | 88,94 | 87,89 | 88,88 | 6.010.739 | | 2018-07-31 | 00:00:00 | 89,00 | 89,66 | 88,80 | 89,23 | 6.708.520 | | 2018-08-01 | 00:00:00 | 88,86 | 89,13 | 87,88 | 88,24 | 5.049.950 | | 2018-08-02 | 00:00:00 | 87,94 | 88,84 | 87,62 | 88,76 | 4.306.354 | | 2018-08-03 | 00:00:00 | 89,19 | 90,28 | 89,00 | 89,60 | 5.747.195 | | 2018-08-06 | 00:00:00 | 89,31 | 89,98 | 89,13 | 89,67 | 4.651.630 | | 2018-08-07 | 00:00:00 | 89,83 | 90,36 | 89,65 | 89,77 | 4.526.669 | | 2018-08-08 | 00:00:00 | 89,97 | 90,23 | 89,37 | 90,05 | 5.041.896 | | 2018-08-09 | 00:00:00 | 89,46 | 89,63 | 88,76 | 89,01 | 4.727.871 | | 2018-08-10 | 00:00:00 | 88,70 | 90,37 | 88,65 | 90,18 | 8.244.853 | | 2018-08-13 | 00:00:00 | 90,20 | 90,54 | 89,37 | 89,64 | 5.879.641 | | 2018-08-14 | 00:00:00 | 89,64 | 91,12 | 89,63 | 90,85 | 5.836.806 | | 2018-08-15 | 00:00:00 | 90,25 | 90,41 | 89,67 | 90,22 | 8.616.900 | | 2018-08-16 | 00:00:00 | 100,11 | 100,21 | 97,91 | 98,64 | 42.631.271 | | 2018-08-17 | 00:00:00 | 97,77 | 99,67 | 97,61 | 97,85 | 16.463.337 | | 2018-08-20 | 00:00:00 | 97,67 | 98,29 | 95,95 | 96,00 | 12.679.293 | | 2018-08-21 | 00:00:00 | 95,96 | 96,36 | 95,36 | 96,08 | 10.531.269 | | 2018-08-22 | 00:00:00 | 96,20 | 96,85 | 95,23 | 95,67 | 7.765.671 | | 2018-08-23 | 00:00:00 | 95,50 | 95,86 | 95,06 | 95,18 | 6.096.381 | | 2018-08-24 | 00:00:00 | 95,09 | 95,66 | 94,35 | 94,95 | 8.594.514 | | 2018-08-27 | 00:00:00 | 95,26 | 95,61 | 94,29 | 94,54 | 7.040.258 | | 2018-08-28 | 00:00:00 | 94,77 | 96,35 | 94,53 | 96,07 | 9.983.002 | | 2018-08-29 | 00:00:00 | 96,28 | 96,83 | 95,53 | 95,64 | 7.862.835 | | 2018-08-30 | 00:00:00 | 95,50 | 96,50 | 95,45 | 96,10 | 7.058.718 | | 2018-08-31 | 00:00:00 | 96,19 | 96,44 | 95,11 | 95,86 | 6.324.613 | | | << < 101 102 103 104 > >> |
|
