(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-04-10 | 00:00:00 | 51,15 | 51,64 | 50,77 | 50,84 | 6.986.500 | | 2001-04-11 | 00:00:00 | 50,10 | 50,70 | 49,26 | 50,23 | 6.950.300 | | 2001-04-12 | 00:00:00 | 48,75 | 49,70 | 47,41 | 49,70 | 9.872.800 | | 2001-04-16 | 00:00:00 | 49,70 | 50,22 | 48,71 | 49,05 | 6.754.500 | | 2001-04-17 | 00:00:00 | 48,91 | 49,44 | 48,51 | 49,24 | 6.450.800 | | 2001-04-18 | 00:00:00 | 49,95 | 52,94 | 49,63 | 52,73 | 12.996.900 | | 2001-04-19 | 00:00:00 | 51,73 | 52,72 | 51,70 | 52,50 | 7.043.000 | | 2001-04-20 | 00:00:00 | 52,49 | 52,50 | 51,40 | 51,71 | 7.266.900 | | 2001-04-23 | 00:00:00 | 52,05 | 52,70 | 51,65 | 52,04 | 5.482.800 | | 2001-04-24 | 00:00:00 | 50,75 | 51,09 | 50,05 | 50,10 | 8.175.500 | | 2001-04-25 | 00:00:00 | 51,10 | 51,10 | 50,03 | 50,67 | 5.408.400 | | 2001-04-26 | 00:00:00 | 51,00 | 51,60 | 50,55 | 51,24 | 5.189.400 | | 2001-04-27 | 00:00:00 | 52,10 | 53,20 | 51,90 | 52,83 | 7.764.200 | | 2001-04-30 | 00:00:00 | 53,30 | 53,30 | 51,22 | 51,74 | 6.597.800 | | 2001-05-01 | 00:00:00 | 51,72 | 53,55 | 51,40 | 53,50 | 7.619.000 | | 2001-05-02 | 00:00:00 | 53,45 | 53,45 | 52,28 | 53,08 | 7.689.800 | | 2001-05-03 | 00:00:00 | 52,30 | 53,45 | 52,03 | 53,10 | 7.590.700 | | 2001-05-04 | 00:00:00 | 52,30 | 53,70 | 52,01 | 53,02 | 7.445.400 | | 2001-05-07 | 00:00:00 | 52,40 | 52,94 | 51,85 | 52,05 | 4.717.000 | | 2001-05-08 | 00:00:00 | 51,75 | 51,99 | 51,14 | 51,98 | 4.437.600 | | 2001-05-09 | 00:00:00 | 52,05 | 52,20 | 51,30 | 51,59 | 5.444.300 | | 2001-05-10 | 00:00:00 | 53,30 | 53,70 | 53,21 | 53,42 | 8.215.200 | | 2001-05-11 | 00:00:00 | 53,97 | 54,46 | 53,35 | 54,10 | 6.529.600 | | 2001-05-14 | 00:00:00 | 54,10 | 54,75 | 53,84 | 54,35 | 4.800.300 | | 2001-05-15 | 00:00:00 | 54,35 | 54,35 | 52,00 | 52,00 | 13.411.700 | | 2001-05-16 | 00:00:00 | 51,20 | 52,12 | 51,00 | 51,65 | 9.604.400 | | 2001-05-17 | 00:00:00 | 51,95 | 52,22 | 51,30 | 51,76 | 6.539.500 | | 2001-05-18 | 00:00:00 | 51,95 | 52,04 | 51,41 | 52,04 | 5.860.900 | | 2001-05-21 | 00:00:00 | 52,04 | 53,30 | 51,56 | 53,20 | 7.752.900 | | 2001-05-22 | 00:00:00 | 53,21 | 53,70 | 52,90 | 53,52 | 6.793.700 | | 2001-05-23 | 00:00:00 | 53,30 | 53,88 | 52,21 | 52,52 | 5.566.100 | | 2001-05-24 | 00:00:00 | 52,35 | 53,24 | 52,15 | 52,89 | 4.524.500 | | 2001-05-25 | 00:00:00 | 52,98 | 53,00 | 51,20 | 51,20 | 5.176.200 | | 2001-05-29 | 00:00:00 | 51,95 | 51,95 | 51,03 | 51,21 | 5.000.600 | | 2001-05-30 | 00:00:00 | 51,22 | 52,20 | 51,12 | 51,47 | 5.969.800 | | 2001-05-31 | 00:00:00 | 52,10 | 52,60 | 51,27 | 51,75 | 5.880.700 | | 2001-06-01 | 00:00:00 | 51,54 | 52,45 | 51,45 | 51,72 | 4.155.100 | | 2001-06-04 | 00:00:00 | 51,55 | 51,80 | 50,50 | 50,99 | 5.619.900 | | 2001-06-05 | 00:00:00 | 50,74 | 51,64 | 50,69 | 51,30 | 5.164.000 | | 2001-06-06 | 00:00:00 | 51,30 | 51,71 | 50,70 | 50,75 | 4.193.700 | | 2001-06-07 | 00:00:00 | 50,07 | 51,35 | 50,07 | 51,10 | 6.110.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
