(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 2024-04-17 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-01-14 | 00:00:00 | 51,00 | 51,54 | 50,70 | 51,41 | 6.759.600 | 2003-01-15 | 00:00:00 | 51,45 | 51,68 | 50,53 | 50,59 | 6.503.500 | 2003-01-16 | 00:00:00 | 51,10 | 51,23 | 49,98 | 50,30 | 8.086.900 | 2003-01-17 | 00:00:00 | 50,30 | 50,43 | 49,70 | 49,97 | 8.661.200 | 2003-01-21 | 00:00:00 | 50,07 | 50,29 | 48,98 | 49,01 | 7.827.400 | 2003-01-22 | 00:00:00 | 49,02 | 49,59 | 47,75 | 48,07 | 11.097.600 | 2003-01-23 | 00:00:00 | 48,07 | 48,76 | 47,34 | 48,57 | 10.896.500 | 2003-01-24 | 00:00:00 | 48,40 | 48,69 | 47,19 | 47,30 | 8.425.500 | 2003-01-27 | 00:00:00 | 47,05 | 48,31 | 46,92 | 47,10 | 11.255.800 | 2003-01-28 | 00:00:00 | 47,10 | 48,30 | 47,10 | 48,18 | 9.656.900 | 2003-01-29 | 00:00:00 | 48,18 | 48,53 | 47,34 | 48,10 | 8.967.300 | 2003-01-30 | 00:00:00 | 48,11 | 49,09 | 47,50 | 47,57 | 8.250.400 | 2003-01-31 | 00:00:00 | 47,20 | 48,45 | 47,15 | 47,80 | 8.744.500 | 2003-02-03 | 00:00:00 | 47,77 | 48,49 | 47,71 | 48,07 | 7.407.600 | 2003-02-04 | 00:00:00 | 48,08 | 49,21 | 47,00 | 47,15 | 8.018.400 | 2003-02-05 | 00:00:00 | 47,60 | 47,77 | 46,65 | 46,74 | 7.409.600 | 2003-02-06 | 00:00:00 | 48,50 | 48,50 | 46,44 | 46,79 | 8.363.600 | 2003-02-07 | 00:00:00 | 47,50 | 47,60 | 46,75 | 46,79 | 8.193.100 | 2003-02-10 | 00:00:00 | 46,80 | 47,10 | 46,25 | 47,02 | 7.758.300 | 2003-02-11 | 00:00:00 | 47,15 | 47,62 | 47,02 | 47,25 | 7.643.300 | 2003-02-12 | 00:00:00 | 47,42 | 48,11 | 47,34 | 47,85 | 7.739.000 | 2003-02-13 | 00:00:00 | 47,65 | 47,95 | 47,16 | 47,64 | 8.022.300 | 2003-02-14 | 00:00:00 | 47,64 | 49,16 | 47,32 | 49,15 | 8.735.900 | 2003-02-18 | 00:00:00 | 49,65 | 49,79 | 48,77 | 49,08 | 9.132.900 | 2003-02-19 | 00:00:00 | 49,07 | 49,32 | 48,31 | 48,77 | 5.523.200 | 2003-02-20 | 00:00:00 | 48,77 | 48,88 | 47,97 | 48,08 | 6.124.100 | 2003-02-21 | 00:00:00 | 48,45 | 49,13 | 47,90 | 48,90 | 7.836.800 | 2003-02-24 | 00:00:00 | 48,70 | 48,94 | 47,64 | 47,64 | 6.894.800 | 2003-02-25 | 00:00:00 | 47,28 | 48,51 | 46,76 | 48,43 | 10.072.500 | 2003-02-26 | 00:00:00 | 48,43 | 48,56 | 47,80 | 47,83 | 6.941.600 | 2003-02-27 | 00:00:00 | 48,05 | 48,50 | 47,65 | 48,16 | 7.377.800 | 2003-02-28 | 00:00:00 | 48,30 | 48,75 | 47,72 | 48,06 | 7.850.500 | 2003-03-03 | 00:00:00 | 48,60 | 48,68 | 47,77 | 47,79 | 6.663.400 | 2003-03-04 | 00:00:00 | 48,00 | 48,00 | 46,90 | 46,90 | 6.468.100 | 2003-03-05 | 00:00:00 | 46,91 | 47,88 | 46,80 | 47,88 | 7.945.100 | 2003-03-06 | 00:00:00 | 47,45 | 48,52 | 47,10 | 47,40 | 9.160.400 | 2003-03-07 | 00:00:00 | 46,90 | 48,20 | 46,60 | 48,12 | 9.182.800 | 2003-03-10 | 00:00:00 | 47,79 | 48,24 | 47,05 | 47,13 | 6.350.800 | 2003-03-11 | 00:00:00 | 47,40 | 47,91 | 46,80 | 46,80 | 6.988.800 | 2003-03-12 | 00:00:00 | 46,81 | 47,50 | 46,50 | 47,50 | 8.465.800 | 2003-03-13 | 00:00:00 | 48,50 | 49,57 | 48,21 | 49,55 | 10.811.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|