(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 44,30 | 48,12 | 43,72 | 47,94 | 18.988.100 | | 2002-07-25 | 00:00:00 | 47,70 | 48,07 | 45,00 | 47,00 | 14.451.900 | | 2002-07-26 | 00:00:00 | 47,00 | 48,25 | 46,00 | 48,18 | 9.082.900 | | 2002-07-29 | 00:00:00 | 48,19 | 49,65 | 47,60 | 49,53 | 10.985.500 | | 2002-07-30 | 00:00:00 | 49,02 | 49,70 | 48,50 | 49,12 | 10.102.200 | | 2002-07-31 | 00:00:00 | 49,30 | 49,30 | 47,35 | 49,18 | 12.722.700 | | 2002-08-01 | 00:00:00 | 49,00 | 49,17 | 46,82 | 47,40 | 12.829.500 | | 2002-08-02 | 00:00:00 | 47,20 | 47,40 | 45,19 | 46,10 | 9.885.400 | | 2002-08-05 | 00:00:00 | 46,10 | 46,92 | 45,55 | 45,60 | 8.422.000 | | 2002-08-06 | 00:00:00 | 47,90 | 48,50 | 46,40 | 47,28 | 10.310.300 | | 2002-08-07 | 00:00:00 | 48,50 | 48,50 | 46,90 | 48,38 | 9.682.900 | | 2002-08-08 | 00:00:00 | 48,55 | 49,35 | 46,50 | 49,19 | 13.516.600 | | 2002-08-09 | 00:00:00 | 48,65 | 49,58 | 48,13 | 49,20 | 9.991.900 | | 2002-08-12 | 00:00:00 | 48,20 | 48,93 | 47,65 | 48,41 | 7.239.900 | | 2002-08-13 | 00:00:00 | 48,41 | 50,65 | 47,45 | 48,71 | 14.450.100 | | 2002-08-14 | 00:00:00 | 49,35 | 52,90 | 49,15 | 52,62 | 14.957.100 | | 2002-08-15 | 00:00:00 | 53,05 | 54,79 | 53,01 | 54,71 | 13.956.200 | | 2002-08-16 | 00:00:00 | 54,25 | 54,76 | 53,61 | 53,79 | 9.243.000 | | 2002-08-19 | 00:00:00 | 53,00 | 54,79 | 52,72 | 54,69 | 11.050.000 | | 2002-08-20 | 00:00:00 | 54,10 | 54,55 | 53,10 | 53,78 | 8.399.700 | | 2002-08-21 | 00:00:00 | 54,00 | 54,30 | 52,75 | 54,09 | 8.920.700 | | 2002-08-22 | 00:00:00 | 54,00 | 54,42 | 53,35 | 54,25 | 7.542.200 | | 2002-08-23 | 00:00:00 | 53,70 | 53,90 | 52,87 | 53,19 | 6.591.800 | | 2002-08-26 | 00:00:00 | 53,10 | 53,64 | 52,11 | 53,40 | 8.040.400 | | 2002-08-27 | 00:00:00 | 53,40 | 53,40 | 52,05 | 53,12 | 8.518.500 | | 2002-08-28 | 00:00:00 | 52,80 | 53,52 | 52,76 | 53,40 | 7.558.000 | | 2002-08-29 | 00:00:00 | 52,66 | 53,70 | 52,52 | 53,20 | 8.449.000 | | 2002-08-30 | 00:00:00 | 53,20 | 54,00 | 53,00 | 53,48 | 6.593.400 | | 2002-09-03 | 00:00:00 | 52,85 | 53,15 | 51,49 | 51,87 | 9.274.400 | | 2002-09-04 | 00:00:00 | 51,87 | 52,72 | 51,00 | 52,34 | 8.623.000 | | 2002-09-05 | 00:00:00 | 51,00 | 51,39 | 50,02 | 50,94 | 11.572.700 | | 2002-09-06 | 00:00:00 | 51,60 | 53,05 | 51,60 | 52,78 | 7.414.300 | | 2002-09-09 | 00:00:00 | 52,65 | 53,70 | 52,25 | 53,28 | 6.632.600 | | 2002-09-10 | 00:00:00 | 53,65 | 54,81 | 53,28 | 54,78 | 8.848.000 | | 2002-09-11 | 00:00:00 | 55,40 | 57,00 | 53,81 | 54,20 | 7.359.200 | | 2002-09-12 | 00:00:00 | 54,20 | 54,21 | 52,97 | 53,12 | 6.608.400 | | 2002-09-13 | 00:00:00 | 53,12 | 54,97 | 52,65 | 54,40 | 8.355.200 | | 2002-09-16 | 00:00:00 | 54,50 | 55,25 | 54,00 | 54,75 | 5.999.800 | | 2002-09-17 | 00:00:00 | 55,90 | 55,92 | 54,25 | 54,26 | 8.168.200 | | 2002-09-18 | 00:00:00 | 53,65 | 55,13 | 53,62 | 54,38 | 8.193.800 | | 2002-09-19 | 00:00:00 | 54,39 | 54,91 | 53,55 | 53,70 | 7.162.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
