(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 60,35 | 60,36 | 58,62 | 59,56 | 13.248.900 | | 2002-04-02 | 00:00:00 | 59,50 | 59,51 | 58,75 | 58,93 | 7.788.800 | | 2002-04-03 | 00:00:00 | 59,40 | 59,80 | 57,75 | 58,60 | 8.932.800 | | 2002-04-04 | 00:00:00 | 58,80 | 59,60 | 58,72 | 59,28 | 6.853.300 | | 2002-04-05 | 00:00:00 | 59,23 | 59,75 | 58,78 | 59,14 | 5.321.600 | | 2002-04-08 | 00:00:00 | 59,00 | 59,95 | 58,52 | 59,78 | 6.139.300 | | 2002-04-09 | 00:00:00 | 60,10 | 60,45 | 59,90 | 60,10 | 6.229.800 | | 2002-04-10 | 00:00:00 | 60,25 | 60,70 | 59,87 | 60,57 | 7.116.000 | | 2002-04-11 | 00:00:00 | 60,65 | 61,81 | 60,01 | 60,17 | 8.567.000 | | 2002-04-12 | 00:00:00 | 60,70 | 61,85 | 60,29 | 61,23 | 6.488.900 | | 2002-04-15 | 00:00:00 | 61,05 | 61,27 | 59,52 | 59,93 | 5.770.000 | | 2002-04-16 | 00:00:00 | 60,20 | 60,71 | 59,60 | 60,00 | 7.013.800 | | 2002-04-17 | 00:00:00 | 60,55 | 60,55 | 58,65 | 59,29 | 9.141.200 | | 2002-04-18 | 00:00:00 | 58,55 | 59,42 | 56,74 | 58,15 | 11.727.300 | | 2002-04-19 | 00:00:00 | 58,80 | 59,10 | 58,14 | 58,93 | 5.848.200 | | 2002-04-22 | 00:00:00 | 58,93 | 59,10 | 57,00 | 57,55 | 6.438.900 | | 2002-04-23 | 00:00:00 | 57,85 | 58,44 | 57,62 | 58,05 | 6.917.900 | | 2002-04-24 | 00:00:00 | 57,90 | 58,64 | 57,32 | 57,45 | 6.527.500 | | 2002-04-25 | 00:00:00 | 56,80 | 57,11 | 56,23 | 57,00 | 7.330.800 | | 2002-04-26 | 00:00:00 | 57,25 | 57,30 | 55,78 | 55,80 | 10.036.100 | | 2002-04-29 | 00:00:00 | 55,90 | 57,40 | 55,80 | 56,20 | 10.053.400 | | 2002-04-30 | 00:00:00 | 56,10 | 56,59 | 55,46 | 55,86 | 10.411.000 | | 2002-05-01 | 00:00:00 | 55,60 | 56,80 | 54,82 | 56,80 | 8.589.100 | | 2002-05-02 | 00:00:00 | 56,75 | 57,25 | 56,18 | 56,65 | 7.659.000 | | 2002-05-03 | 00:00:00 | 56,45 | 56,48 | 55,08 | 55,25 | 7.821.600 | | 2002-05-06 | 00:00:00 | 55,61 | 56,13 | 53,95 | 53,99 | 7.980.500 | | 2002-05-07 | 00:00:00 | 54,62 | 55,50 | 54,00 | 55,01 | 8.965.100 | | 2002-05-08 | 00:00:00 | 56,25 | 56,49 | 55,68 | 56,39 | 8.317.600 | | 2002-05-09 | 00:00:00 | 55,65 | 55,75 | 53,72 | 54,99 | 11.840.200 | | 2002-05-10 | 00:00:00 | 55,24 | 55,26 | 53,61 | 53,66 | 7.436.000 | | 2002-05-13 | 00:00:00 | 53,84 | 55,28 | 53,84 | 55,04 | 6.421.700 | | 2002-05-14 | 00:00:00 | 57,50 | 58,25 | 57,05 | 57,39 | 12.505.700 | | 2002-05-15 | 00:00:00 | 57,64 | 58,19 | 56,64 | 56,77 | 10.467.000 | | 2002-05-16 | 00:00:00 | 57,65 | 58,69 | 57,44 | 58,35 | 8.016.000 | | 2002-05-17 | 00:00:00 | 58,35 | 59,30 | 57,96 | 58,33 | 7.547.100 | | 2002-05-20 | 00:00:00 | 58,75 | 58,82 | 57,70 | 57,80 | 5.031.900 | | 2002-05-21 | 00:00:00 | 57,90 | 58,12 | 56,60 | 56,60 | 6.376.800 | | 2002-05-22 | 00:00:00 | 56,70 | 56,80 | 55,70 | 56,80 | 6.026.900 | | 2002-05-23 | 00:00:00 | 56,50 | 56,76 | 55,79 | 56,31 | 5.915.900 | | 2002-05-24 | 00:00:00 | 56,56 | 56,94 | 55,51 | 55,52 | 5.011.100 | | 2002-05-28 | 00:00:00 | 55,40 | 55,63 | 53,93 | 54,79 | 6.920.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
