(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-05-28 | 00:00:00 | 55,40 | 55,63 | 53,93 | 54,79 | 6.920.300 | 2002-05-29 | 00:00:00 | 54,90 | 55,66 | 54,53 | 54,53 | 5.427.400 | 2002-05-30 | 00:00:00 | 54,10 | 54,85 | 53,75 | 53,99 | 8.196.300 | 2002-05-31 | 00:00:00 | 54,90 | 55,58 | 54,00 | 54,10 | 11.707.200 | 2002-06-03 | 00:00:00 | 54,18 | 54,67 | 52,95 | 53,15 | 8.180.000 | 2002-06-04 | 00:00:00 | 53,00 | 54,00 | 52,00 | 54,00 | 13.781.900 | 2002-06-05 | 00:00:00 | 54,95 | 55,77 | 54,52 | 54,96 | 10.080.900 | 2002-06-06 | 00:00:00 | 54,97 | 54,98 | 54,00 | 54,10 | 7.554.600 | 2002-06-07 | 00:00:00 | 53,85 | 54,72 | 53,76 | 54,43 | 7.928.900 | 2002-06-10 | 00:00:00 | 55,10 | 56,58 | 55,06 | 56,40 | 8.559.100 | 2002-06-11 | 00:00:00 | 56,85 | 57,63 | 56,38 | 56,45 | 11.423.700 | 2002-06-12 | 00:00:00 | 56,55 | 58,30 | 56,24 | 58,30 | 10.561.800 | 2002-06-13 | 00:00:00 | 57,75 | 57,76 | 56,27 | 56,50 | 9.523.000 | 2002-06-14 | 00:00:00 | 56,45 | 57,03 | 55,25 | 56,95 | 10.511.400 | 2002-06-17 | 00:00:00 | 57,10 | 58,44 | 56,70 | 58,31 | 8.631.800 | 2002-06-18 | 00:00:00 | 58,31 | 58,88 | 57,91 | 58,55 | 6.997.100 | 2002-06-19 | 00:00:00 | 58,00 | 58,75 | 56,98 | 57,41 | 7.595.400 | 2002-06-20 | 00:00:00 | 57,35 | 57,90 | 56,20 | 56,50 | 7.163.900 | 2002-06-21 | 00:00:00 | 55,50 | 56,50 | 54,90 | 54,98 | 15.090.200 | 2002-06-24 | 00:00:00 | 55,05 | 56,35 | 54,23 | 55,75 | 10.988.900 | 2002-06-25 | 00:00:00 | 56,00 | 57,22 | 55,02 | 55,10 | 8.646.500 | 2002-06-26 | 00:00:00 | 54,30 | 56,50 | 53,75 | 55,62 | 10.912.100 | 2002-06-27 | 00:00:00 | 55,80 | 57,70 | 55,05 | 57,70 | 8.552.400 | 2002-06-28 | 00:00:00 | 57,00 | 57,78 | 55,01 | 55,01 | 15.398.900 | 2002-07-01 | 00:00:00 | 55,30 | 55,83 | 54,40 | 54,40 | 10.183.200 | 2002-07-02 | 00:00:00 | 54,41 | 54,93 | 53,30 | 53,42 | 10.192.500 | 2002-07-03 | 00:00:00 | 53,30 | 55,10 | 53,30 | 55,04 | 7.243.200 | 2002-07-05 | 00:00:00 | 55,45 | 56,01 | 55,23 | 56,00 | 3.217.700 | 2002-07-08 | 00:00:00 | 56,15 | 56,70 | 55,18 | 55,60 | 7.639.800 | 2002-07-09 | 00:00:00 | 55,66 | 56,07 | 54,48 | 54,65 | 8.035.500 | 2002-07-10 | 00:00:00 | 54,75 | 55,60 | 53,55 | 53,76 | 8.964.200 | 2002-07-11 | 00:00:00 | 53,77 | 54,99 | 53,00 | 54,18 | 12.871.600 | 2002-07-12 | 00:00:00 | 53,93 | 54,10 | 52,59 | 52,85 | 8.919.300 | 2002-07-15 | 00:00:00 | 52,40 | 53,48 | 50,10 | 53,44 | 12.703.700 | 2002-07-16 | 00:00:00 | 52,25 | 52,57 | 49,88 | 49,88 | 14.497.700 | 2002-07-17 | 00:00:00 | 51,00 | 51,49 | 47,50 | 48,25 | 18.751.100 | 2002-07-18 | 00:00:00 | 48,40 | 49,54 | 47,40 | 47,41 | 12.019.700 | 2002-07-19 | 00:00:00 | 47,20 | 47,70 | 45,61 | 46,50 | 13.179.300 | 2002-07-22 | 00:00:00 | 46,25 | 47,21 | 43,99 | 44,60 | 16.834.200 | 2002-07-23 | 00:00:00 | 45,00 | 46,90 | 44,75 | 45,10 | 15.287.400 | 2002-07-24 | 00:00:00 | 44,30 | 48,12 | 43,72 | 47,94 | 18.988.100 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|