(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-13 | 00:00:00 | 51,94 | 52,75 | 50,06 | 50,31 | 6.563.300 | | 2000-12-14 | 00:00:00 | 50,31 | 51,31 | 49,94 | 51,06 | 7.249.700 | | 2000-12-15 | 00:00:00 | 49,50 | 50,88 | 49,50 | 49,88 | 13.144.200 | | 2000-12-18 | 00:00:00 | 50,50 | 51,19 | 49,19 | 50,56 | 6.967.500 | | 2000-12-19 | 00:00:00 | 50,63 | 51,25 | 47,63 | 48,00 | 9.133.300 | | 2000-12-20 | 00:00:00 | 48,00 | 49,75 | 46,94 | 48,94 | 8.285.000 | | 2000-12-21 | 00:00:00 | 49,50 | 52,25 | 49,31 | 51,75 | 9.380.300 | | 2000-12-22 | 00:00:00 | 51,75 | 52,75 | 50,88 | 52,50 | 7.486.600 | | 2000-12-26 | 00:00:00 | 52,25 | 52,50 | 49,00 | 50,63 | 6.021.600 | | 2000-12-27 | 00:00:00 | 50,69 | 53,44 | 50,19 | 52,56 | 8.226.700 | | 2000-12-28 | 00:00:00 | 52,50 | 54,00 | 52,50 | 52,94 | 4.099.800 | | 2000-12-29 | 00:00:00 | 52,69 | 55,00 | 52,69 | 53,13 | 6.583.600 | | 2001-01-02 | 00:00:00 | 53,13 | 55,06 | 52,69 | 53,88 | 8.815.600 | | 2001-01-03 | 00:00:00 | 53,50 | 58,75 | 52,94 | 58,44 | 19.961.100 | | 2001-01-04 | 00:00:00 | 57,00 | 58,19 | 55,88 | 56,19 | 13.813.600 | | 2001-01-05 | 00:00:00 | 57,13 | 57,13 | 53,25 | 53,94 | 9.814.400 | | 2001-01-08 | 00:00:00 | 53,00 | 54,81 | 52,88 | 53,94 | 8.443.300 | | 2001-01-09 | 00:00:00 | 53,50 | 54,75 | 52,50 | 52,75 | 7.211.300 | | 2001-01-10 | 00:00:00 | 50,94 | 52,06 | 50,50 | 51,69 | 9.982.200 | | 2001-01-11 | 00:00:00 | 51,94 | 53,00 | 50,81 | 51,94 | 6.703.800 | | 2001-01-12 | 00:00:00 | 52,00 | 53,75 | 51,63 | 52,94 | 7.323.100 | | 2001-01-16 | 00:00:00 | 53,44 | 54,81 | 53,19 | 54,69 | 8.332.500 | | 2001-01-17 | 00:00:00 | 54,56 | 54,63 | 53,56 | 53,94 | 7.817.300 | | 2001-01-18 | 00:00:00 | 53,44 | 54,50 | 52,94 | 53,06 | 6.882.300 | | 2001-01-19 | 00:00:00 | 52,06 | 52,69 | 50,44 | 50,81 | 8.965.200 | | 2001-01-22 | 00:00:00 | 52,19 | 53,69 | 52,00 | 52,56 | 7.808.900 | | 2001-01-23 | 00:00:00 | 53,00 | 53,94 | 52,56 | 53,38 | 4.922.200 | | 2001-01-24 | 00:00:00 | 53,44 | 53,63 | 52,31 | 53,50 | 7.794.700 | | 2001-01-25 | 00:00:00 | 53,94 | 56,13 | 52,94 | 54,00 | 9.060.900 | | 2001-01-26 | 00:00:00 | 54,94 | 54,94 | 53,06 | 53,63 | 5.231.400 | | 2001-01-29 | 00:00:00 | 53,70 | 54,65 | 53,70 | 54,20 | 5.114.200 | | 2001-01-30 | 00:00:00 | 54,21 | 54,25 | 53,16 | 53,77 | 5.124.200 | | 2001-01-31 | 00:00:00 | 54,20 | 57,00 | 54,04 | 56,80 | 10.848.100 | | 2001-02-01 | 00:00:00 | 56,80 | 56,80 | 54,47 | 55,70 | 10.385.300 | | 2001-02-02 | 00:00:00 | 55,97 | 55,98 | 54,15 | 54,76 | 5.065.000 | | 2001-02-05 | 00:00:00 | 55,00 | 55,22 | 53,30 | 53,84 | 5.604.200 | | 2001-02-06 | 00:00:00 | 53,40 | 54,49 | 52,85 | 53,20 | 5.394.000 | | 2001-02-07 | 00:00:00 | 53,21 | 54,70 | 53,20 | 54,66 | 4.928.400 | | 2001-02-08 | 00:00:00 | 54,55 | 54,80 | 51,56 | 52,30 | 7.967.800 | | 2001-02-09 | 00:00:00 | 52,31 | 53,35 | 50,23 | 50,40 | 7.911.400 | | 2001-02-12 | 00:00:00 | 51,00 | 53,48 | 50,96 | 53,45 | 7.287.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
