(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-31 | 00:00:00 | 59,60 | 59,98 | 59,10 | 59,98 | 6.861.200 | | 2002-02-01 | 00:00:00 | 59,70 | 59,90 | 58,75 | 59,26 | 6.697.000 | | 2002-02-04 | 00:00:00 | 59,58 | 59,90 | 58,65 | 58,90 | 6.514.600 | | 2002-02-05 | 00:00:00 | 59,04 | 59,50 | 58,45 | 58,80 | 6.626.800 | | 2002-02-06 | 00:00:00 | 58,70 | 59,25 | 58,41 | 58,88 | 6.421.200 | | 2002-02-07 | 00:00:00 | 59,15 | 59,75 | 58,34 | 58,39 | 8.419.300 | | 2002-02-08 | 00:00:00 | 58,39 | 59,15 | 58,10 | 59,15 | 6.378.800 | | 2002-02-11 | 00:00:00 | 59,49 | 60,30 | 59,38 | 60,25 | 8.501.000 | | 2002-02-12 | 00:00:00 | 59,85 | 60,35 | 59,80 | 60,10 | 5.323.600 | | 2002-02-13 | 00:00:00 | 60,30 | 60,72 | 59,88 | 60,12 | 6.399.600 | | 2002-02-14 | 00:00:00 | 60,35 | 60,59 | 59,93 | 60,49 | 5.986.000 | | 2002-02-15 | 00:00:00 | 60,49 | 60,59 | 59,90 | 60,03 | 7.257.600 | | 2002-02-19 | 00:00:00 | 59,40 | 60,18 | 59,20 | 59,29 | 9.060.600 | | 2002-02-20 | 00:00:00 | 59,37 | 60,20 | 58,80 | 60,02 | 8.194.100 | | 2002-02-21 | 00:00:00 | 60,15 | 60,87 | 59,39 | 59,55 | 7.339.600 | | 2002-02-22 | 00:00:00 | 59,65 | 59,95 | 58,60 | 59,95 | 7.603.200 | | 2002-02-25 | 00:00:00 | 60,20 | 60,75 | 60,06 | 60,65 | 8.342.500 | | 2002-02-26 | 00:00:00 | 60,80 | 62,28 | 60,45 | 62,10 | 11.650.400 | | 2002-02-27 | 00:00:00 | 62,60 | 62,85 | 61,75 | 62,25 | 12.977.300 | | 2002-02-28 | 00:00:00 | 62,70 | 62,88 | 61,54 | 62,01 | 11.995.700 | | 2002-03-01 | 00:00:00 | 62,20 | 62,81 | 62,06 | 62,81 | 7.519.600 | | 2002-03-04 | 00:00:00 | 62,95 | 63,08 | 62,18 | 62,98 | 8.167.600 | | 2002-03-05 | 00:00:00 | 62,32 | 62,59 | 60,55 | 60,76 | 12.356.700 | | 2002-03-06 | 00:00:00 | 60,97 | 61,48 | 60,30 | 60,90 | 10.196.200 | | 2002-03-07 | 00:00:00 | 61,50 | 61,95 | 60,99 | 61,70 | 9.292.400 | | 2002-03-08 | 00:00:00 | 62,18 | 62,90 | 62,00 | 62,52 | 10.461.200 | | 2002-03-11 | 00:00:00 | 62,81 | 62,81 | 62,03 | 62,53 | 6.698.200 | | 2002-03-12 | 00:00:00 | 61,90 | 62,40 | 61,89 | 62,23 | 6.980.900 | | 2002-03-13 | 00:00:00 | 61,75 | 62,09 | 61,30 | 61,99 | 6.178.300 | | 2002-03-14 | 00:00:00 | 61,95 | 62,59 | 61,91 | 62,27 | 5.020.200 | | 2002-03-15 | 00:00:00 | 62,68 | 63,75 | 62,45 | 63,75 | 13.302.500 | | 2002-03-18 | 00:00:00 | 63,92 | 63,94 | 62,70 | 63,55 | 6.358.800 | | 2002-03-19 | 00:00:00 | 63,70 | 63,84 | 63,04 | 63,46 | 5.544.900 | | 2002-03-20 | 00:00:00 | 62,95 | 63,44 | 62,93 | 63,18 | 7.102.100 | | 2002-03-21 | 00:00:00 | 62,95 | 63,19 | 61,95 | 62,20 | 5.802.400 | | 2002-03-22 | 00:00:00 | 62,20 | 62,24 | 61,57 | 62,05 | 5.499.200 | | 2002-03-25 | 00:00:00 | 61,85 | 62,18 | 61,28 | 61,28 | 5.917.900 | | 2002-03-26 | 00:00:00 | 61,35 | 62,39 | 61,35 | 62,17 | 6.183.500 | | 2002-03-27 | 00:00:00 | 62,05 | 62,30 | 61,62 | 62,00 | 6.930.800 | | 2002-03-28 | 00:00:00 | 62,01 | 62,17 | 61,28 | 61,30 | 5.830.000 | | 2002-04-01 | 00:00:00 | 60,35 | 60,36 | 58,62 | 59,56 | 13.248.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
