(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-03 | 00:00:00 | 55,06 | 55,23 | 54,18 | 54,58 | 7.615.500 | | 2001-12-04 | 00:00:00 | 54,40 | 55,17 | 54,20 | 55,17 | 6.865.500 | | 2001-12-05 | 00:00:00 | 55,17 | 56,57 | 54,94 | 56,57 | 9.031.700 | | 2001-12-06 | 00:00:00 | 55,95 | 55,99 | 55,41 | 55,62 | 7.044.300 | | 2001-12-07 | 00:00:00 | 55,21 | 55,60 | 54,75 | 55,34 | 4.602.400 | | 2001-12-10 | 00:00:00 | 55,10 | 55,40 | 54,27 | 54,27 | 5.293.400 | | 2001-12-11 | 00:00:00 | 54,12 | 54,80 | 53,51 | 54,08 | 6.097.600 | | 2001-12-12 | 00:00:00 | 54,02 | 54,70 | 53,50 | 54,33 | 5.772.300 | | 2001-12-13 | 00:00:00 | 54,08 | 54,09 | 53,10 | 53,36 | 7.847.100 | | 2001-12-14 | 00:00:00 | 53,70 | 54,41 | 53,03 | 54,06 | 6.015.900 | | 2001-12-17 | 00:00:00 | 54,15 | 55,85 | 53,88 | 55,85 | 8.463.200 | | 2001-12-18 | 00:00:00 | 55,91 | 56,10 | 55,42 | 55,78 | 8.798.500 | | 2001-12-19 | 00:00:00 | 55,68 | 56,50 | 55,35 | 56,28 | 8.212.100 | | 2001-12-20 | 00:00:00 | 56,33 | 57,14 | 56,20 | 56,26 | 7.845.000 | | 2001-12-21 | 00:00:00 | 56,84 | 57,58 | 56,53 | 57,57 | 13.126.800 | | 2001-12-24 | 00:00:00 | 57,52 | 57,70 | 57,13 | 57,13 | 2.031.400 | | 2001-12-26 | 00:00:00 | 57,75 | 58,57 | 57,71 | 58,15 | 6.638.900 | | 2001-12-27 | 00:00:00 | 58,10 | 58,60 | 57,77 | 58,37 | 4.822.200 | | 2001-12-28 | 00:00:00 | 58,35 | 58,74 | 58,14 | 58,35 | 4.343.400 | | 2001-12-31 | 00:00:00 | 58,10 | 58,48 | 57,55 | 57,55 | 5.134.700 | | 2002-01-02 | 00:00:00 | 57,65 | 58,15 | 56,99 | 58,05 | 6.677.900 | | 2002-01-03 | 00:00:00 | 57,95 | 58,30 | 57,50 | 57,98 | 5.957.300 | | 2002-01-04 | 00:00:00 | 57,66 | 58,26 | 57,20 | 57,60 | 6.679.700 | | 2002-01-07 | 00:00:00 | 57,45 | 58,10 | 57,21 | 57,39 | 5.360.400 | | 2002-01-08 | 00:00:00 | 57,69 | 58,00 | 57,33 | 57,84 | 4.370.200 | | 2002-01-09 | 00:00:00 | 57,15 | 57,53 | 56,19 | 56,40 | 7.575.800 | | 2002-01-10 | 00:00:00 | 56,40 | 57,35 | 56,26 | 57,00 | 6.466.400 | | 2002-01-11 | 00:00:00 | 56,65 | 56,74 | 55,53 | 55,80 | 7.271.300 | | 2002-01-14 | 00:00:00 | 55,80 | 56,90 | 55,76 | 55,76 | 6.713.800 | | 2002-01-15 | 00:00:00 | 55,76 | 56,90 | 55,31 | 56,87 | 8.086.100 | | 2002-01-16 | 00:00:00 | 56,87 | 56,87 | 55,50 | 55,99 | 5.506.400 | | 2002-01-17 | 00:00:00 | 55,85 | 57,22 | 55,70 | 56,76 | 7.796.500 | | 2002-01-18 | 00:00:00 | 56,55 | 56,89 | 55,97 | 56,35 | 7.007.400 | | 2002-01-22 | 00:00:00 | 57,12 | 58,70 | 57,11 | 58,01 | 9.990.000 | | 2002-01-23 | 00:00:00 | 58,40 | 59,95 | 58,22 | 59,86 | 10.682.200 | | 2002-01-24 | 00:00:00 | 59,86 | 59,95 | 59,30 | 59,67 | 7.984.100 | | 2002-01-25 | 00:00:00 | 59,36 | 59,48 | 58,06 | 58,40 | 7.322.100 | | 2002-01-28 | 00:00:00 | 58,70 | 59,18 | 58,32 | 58,63 | 5.142.700 | | 2002-01-29 | 00:00:00 | 59,08 | 59,48 | 57,91 | 57,91 | 7.373.900 | | 2002-01-30 | 00:00:00 | 57,80 | 59,95 | 57,75 | 59,75 | 10.006.100 | | 2002-01-31 | 00:00:00 | 59,60 | 59,98 | 59,10 | 59,98 | 6.861.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
