(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 54,39 | 54,91 | 53,55 | 53,70 | 7.162.900 | | 2002-09-20 | 00:00:00 | 53,71 | 54,90 | 53,56 | 54,70 | 17.149.400 | | 2002-09-23 | 00:00:00 | 53,70 | 53,71 | 52,07 | 52,60 | 10.312.600 | | 2002-09-24 | 00:00:00 | 51,90 | 52,40 | 50,87 | 51,49 | 11.366.700 | | 2002-09-25 | 00:00:00 | 52,30 | 52,61 | 51,14 | 52,04 | 9.919.800 | | 2002-09-26 | 00:00:00 | 52,50 | 53,72 | 52,08 | 53,71 | 8.175.900 | | 2002-09-27 | 00:00:00 | 53,25 | 53,70 | 51,22 | 51,24 | 11.146.500 | | 2002-09-30 | 00:00:00 | 51,25 | 51,25 | 48,10 | 49,24 | 17.002.700 | | 2002-10-01 | 00:00:00 | 49,24 | 51,78 | 48,55 | 51,71 | 14.143.700 | | 2002-10-02 | 00:00:00 | 51,71 | 52,51 | 50,68 | 51,32 | 11.489.800 | | 2002-10-03 | 00:00:00 | 51,33 | 52,14 | 50,20 | 51,10 | 11.297.300 | | 2002-10-04 | 00:00:00 | 51,11 | 52,28 | 49,75 | 51,75 | 14.745.100 | | 2002-10-07 | 00:00:00 | 51,20 | 52,54 | 50,00 | 50,35 | 14.430.800 | | 2002-10-08 | 00:00:00 | 50,95 | 53,45 | 50,76 | 52,60 | 16.556.200 | | 2002-10-09 | 00:00:00 | 52,61 | 52,61 | 50,70 | 50,74 | 13.308.400 | | 2002-10-10 | 00:00:00 | 50,75 | 52,19 | 49,00 | 51,64 | 16.921.600 | | 2002-10-11 | 00:00:00 | 51,65 | 53,98 | 51,65 | 53,83 | 11.479.700 | | 2002-10-14 | 00:00:00 | 53,83 | 55,00 | 53,57 | 54,15 | 10.187.600 | | 2002-10-15 | 00:00:00 | 55,44 | 56,29 | 55,13 | 56,29 | 13.852.700 | | 2002-10-16 | 00:00:00 | 56,29 | 56,80 | 55,85 | 56,76 | 12.927.800 | | 2002-10-17 | 00:00:00 | 57,45 | 57,50 | 55,00 | 55,33 | 14.925.800 | | 2002-10-18 | 00:00:00 | 55,00 | 56,50 | 54,80 | 56,28 | 11.334.200 | | 2002-10-21 | 00:00:00 | 56,29 | 56,73 | 55,18 | 56,40 | 9.546.000 | | 2002-10-22 | 00:00:00 | 56,41 | 56,41 | 54,80 | 56,10 | 10.305.500 | | 2002-10-23 | 00:00:00 | 56,10 | 57,32 | 55,92 | 57,23 | 10.213.800 | | 2002-10-24 | 00:00:00 | 57,24 | 58,02 | 56,18 | 56,47 | 9.814.300 | | 2002-10-25 | 00:00:00 | 56,48 | 57,49 | 56,16 | 57,33 | 7.125.200 | | 2002-10-28 | 00:00:00 | 57,43 | 57,49 | 55,68 | 56,07 | 7.867.600 | | 2002-10-29 | 00:00:00 | 55,00 | 57,00 | 54,68 | 56,47 | 10.419.800 | | 2002-10-30 | 00:00:00 | 55,09 | 55,10 | 53,58 | 53,80 | 16.972.100 | | 2002-10-31 | 00:00:00 | 53,55 | 54,41 | 52,65 | 53,55 | 11.507.000 | | 2002-11-01 | 00:00:00 | 53,59 | 54,79 | 52,68 | 54,55 | 8.762.800 | | 2002-11-04 | 00:00:00 | 54,56 | 54,77 | 53,20 | 53,45 | 10.382.900 | | 2002-11-05 | 00:00:00 | 53,46 | 54,60 | 53,25 | 54,42 | 7.564.600 | | 2002-11-06 | 00:00:00 | 54,42 | 54,80 | 53,50 | 54,34 | 8.477.500 | | 2002-11-07 | 00:00:00 | 54,35 | 54,89 | 53,55 | 54,00 | 7.455.600 | | 2002-11-08 | 00:00:00 | 54,00 | 54,80 | 53,52 | 54,03 | 7.453.000 | | 2002-11-11 | 00:00:00 | 54,04 | 54,04 | 53,00 | 53,00 | 5.925.200 | | 2002-11-12 | 00:00:00 | 53,60 | 54,75 | 53,33 | 53,85 | 9.371.300 | | 2002-11-13 | 00:00:00 | 53,86 | 54,98 | 53,25 | 54,98 | 11.655.000 | | 2002-11-14 | 00:00:00 | 55,05 | 55,60 | 54,54 | 55,57 | 10.737.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
