(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-17 | 00:00:00 | 47,56 | 47,94 | 45,69 | 46,00 | 6.273.900 | | 2000-10-18 | 00:00:00 | 45,94 | 47,00 | 44,88 | 46,75 | 6.153.100 | | 2000-10-19 | 00:00:00 | 46,56 | 47,94 | 46,13 | 47,81 | 6.304.500 | | 2000-10-20 | 00:00:00 | 46,88 | 47,31 | 46,06 | 46,56 | 7.155.000 | | 2000-10-23 | 00:00:00 | 46,56 | 47,81 | 45,56 | 47,31 | 6.032.000 | | 2000-10-24 | 00:00:00 | 47,56 | 48,50 | 47,25 | 48,38 | 5.915.900 | | 2000-10-25 | 00:00:00 | 48,44 | 48,44 | 45,63 | 45,94 | 8.391.100 | | 2000-10-26 | 00:00:00 | 45,88 | 45,94 | 43,38 | 43,44 | 14.963.300 | | 2000-10-27 | 00:00:00 | 43,44 | 44,13 | 43,25 | 43,25 | 12.557.500 | | 2000-10-30 | 00:00:00 | 43,38 | 43,94 | 43,13 | 43,75 | 13.208.800 | | 2000-10-31 | 00:00:00 | 44,19 | 45,81 | 44,00 | 45,38 | 14.700.300 | | 2000-11-01 | 00:00:00 | 46,50 | 48,06 | 46,13 | 46,69 | 23.273.400 | | 2000-11-02 | 00:00:00 | 46,00 | 50,00 | 45,50 | 48,44 | 20.850.800 | | 2000-11-03 | 00:00:00 | 48,44 | 49,13 | 46,81 | 47,38 | 8.263.300 | | 2000-11-06 | 00:00:00 | 48,31 | 49,38 | 47,06 | 49,00 | 7.280.200 | | 2000-11-07 | 00:00:00 | 49,00 | 50,00 | 48,00 | 48,94 | 7.141.700 | | 2000-11-08 | 00:00:00 | 49,00 | 50,88 | 48,63 | 48,75 | 7.624.500 | | 2000-11-09 | 00:00:00 | 48,06 | 48,13 | 46,19 | 47,13 | 8.061.300 | | 2000-11-10 | 00:00:00 | 45,00 | 45,00 | 43,19 | 43,69 | 14.917.200 | | 2000-11-13 | 00:00:00 | 43,00 | 45,44 | 42,56 | 45,31 | 10.994.700 | | 2000-11-14 | 00:00:00 | 47,25 | 48,44 | 46,75 | 46,88 | 8.535.000 | | 2000-11-15 | 00:00:00 | 46,63 | 49,38 | 46,38 | 49,00 | 8.649.700 | | 2000-11-16 | 00:00:00 | 48,75 | 49,19 | 48,13 | 48,25 | 5.535.200 | | 2000-11-17 | 00:00:00 | 48,50 | 49,56 | 47,63 | 48,56 | 6.140.300 | | 2000-11-20 | 00:00:00 | 48,63 | 48,63 | 47,56 | 47,88 | 4.384.200 | | 2000-11-21 | 00:00:00 | 48,13 | 48,50 | 46,50 | 47,13 | 4.394.100 | | 2000-11-22 | 00:00:00 | 47,19 | 47,31 | 45,88 | 45,88 | 4.949.200 | | 2000-11-24 | 00:00:00 | 45,94 | 46,19 | 44,69 | 45,19 | 3.483.900 | | 2000-11-27 | 00:00:00 | 46,94 | 49,81 | 46,88 | 49,31 | 10.650.600 | | 2000-11-28 | 00:00:00 | 48,75 | 50,88 | 48,06 | 49,00 | 9.791.100 | | 2000-11-29 | 00:00:00 | 49,25 | 51,88 | 49,19 | 51,88 | 9.904.700 | | 2000-11-30 | 00:00:00 | 51,50 | 52,19 | 50,38 | 52,19 | 11.611.100 | | 2000-12-01 | 00:00:00 | 52,63 | 52,75 | 50,69 | 51,19 | 10.725.800 | | 2000-12-04 | 00:00:00 | 50,94 | 53,81 | 50,38 | 53,81 | 13.406.400 | | 2000-12-05 | 00:00:00 | 53,81 | 55,31 | 53,25 | 55,25 | 10.380.900 | | 2000-12-06 | 00:00:00 | 54,63 | 55,88 | 53,31 | 54,81 | 10.704.800 | | 2000-12-07 | 00:00:00 | 55,06 | 55,94 | 54,56 | 55,00 | 7.649.700 | | 2000-12-08 | 00:00:00 | 55,06 | 55,38 | 53,75 | 54,44 | 6.880.900 | | 2000-12-11 | 00:00:00 | 53,63 | 53,81 | 50,81 | 51,38 | 11.599.500 | | 2000-12-12 | 00:00:00 | 50,50 | 52,13 | 49,81 | 51,88 | 8.347.500 | | 2000-12-13 | 00:00:00 | 51,94 | 52,75 | 50,06 | 50,31 | 6.563.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
