Mercado fechado

Walmart Inc. (WALM34.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
18,94-0,22 (-1,15%)
No fechamento: 05:05PM BRT
Período:
04 de mai. de 2023 - 04 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de mai. de 202419,1619,1618,7018,9418,9413.847
02 de mai. de 202419,3119,3118,7619,1619,1618.663
30 de abr. de 202419,2719,4519,1119,3219,323.458
29 de abr. de 202419,3119,3219,1419,2719,2759.032
26 de abr. de 202419,0119,3319,0119,2619,26609
25 de abr. de 202419,3519,5119,3419,4519,451.783
24 de abr. de 202418,4519,4818,4519,3219,32477
23 de abr. de 202419,5819,5818,8418,8918,892.982
22 de abr. de 202419,2619,5519,2119,5519,55738
19 de abr. de 202419,2719,5019,1819,2619,262.073
18 de abr. de 202419,5019,6519,4419,4419,44557
17 de abr. de 202419,7119,8019,5419,6019,6036.915
16 de abr. de 202419,4619,8519,4619,7119,713.748
15 de abr. de 202419,3219,6019,3219,4619,461.991
12 de abr. de 202419,2319,5019,2019,2719,276.038
11 de abr. de 202419,3419,3419,0619,1019,101.629
10 de abr. de 202418,3519,3018,3519,3019,302.719
09 de abr. de 202418,8418,8418,6218,7018,7083.368
08 de abr. de 202418,5818,9418,5818,8418,84874
05 de abr. de 202418,6218,9918,6218,9618,962.491
04 de abr. de 202418,6818,8218,6218,8118,811.356
03 de abr. de 202418,6718,8518,5818,6818,6826.423
02 de abr. de 202419,0119,0118,6018,6718,673.872
01 de abr. de 202418,9519,1218,9019,0119,0113.451
28 de mar. de 202418,8418,9818,8418,9118,911.949
27 de mar. de 202419,0019,0118,8018,9018,9011.323
26 de mar. de 202418,8118,9818,7518,7518,75335
25 de mar. de 202419,1119,1118,7618,8118,813.760
22 de mar. de 202419,0819,2019,0819,1119,111.326
21 de mar. de 202419,0419,1819,0219,0719,074.157
20 de mar. de 202419,0619,1719,0019,0419,042.489
19 de mar. de 202419,1019,2419,1019,1119,1150.856
18 de mar. de 202418,7619,0918,7619,0219,0292.361
15 de mar. de 202419,0019,0818,9619,0019,0019.563
14 de mar. de 202418,8819,1518,8819,0419,042.528
14 de mar. de 20240.045817 Dividendo
13 de mar. de 202418,7619,1318,7619,0719,0225.010
12 de mar. de 202418,7619,1418,7619,1019,05359
11 de mar. de 202418,7618,8618,6118,8118,763.542
08 de mar. de 202418,6718,8018,5918,7618,713.987
07 de mar. de 202418,7518,7818,6618,6718,633.947
06 de mar. de 202418,8418,8418,5118,6718,63632
05 de mar. de 202418,3518,6918,3518,5918,5517.878
04 de mar. de 202418,2218,3518,0218,3518,313.331
01 de mar. de 202418,3218,3317,9918,2218,182.632
29 de fev. de 202418,3418,6418,2218,2818,244.784
28 de fev. de 202418,4218,5818,3818,5818,5411.737
27 de fev. de 202418,6618,6618,3418,4018,3636.872
26 de fev. de 202418,8918,8918,1418,6318,592.111
26 de fev. de 20243:1 Desdobramento de ações
23 de fev. de 202418,2318,3718,2318,2818,2420.442
22 de fev. de 202417,7718,1117,7718,1118,075.901
21 de fev. de 202418,0118,1817,7917,8417,793.477
20 de fev. de 202418,0118,5717,9918,0117,966.546
19 de fev. de 202417,7717,8317,0017,4717,4220.571
16 de fev. de 202417,5117,8017,5017,6417,595.649
15 de fev. de 202417,1317,5717,1317,5117,47720
14 de fev. de 202417,4417,4617,3517,4617,42480
09 de fev. de 202417,7117,7117,4217,5117,4736.456
08 de fev. de 202417,5317,7017,5317,6017,56438
07 de fev. de 202417,6617,6617,5217,5517,51834
06 de fev. de 202417,5017,5517,3817,5117,473.852
05 de fev. de 202417,5917,8017,5017,5017,464.068
02 de fev. de 202417,2217,6017,2217,5917,541.830
01 de fev. de 202417,1017,2016,9917,2017,1613.626
31 de jan. de 202417,2017,3816,9816,9816,9418.711
30 de jan. de 202416,9917,1016,9917,0617,022.307
29 de jan. de 202416,7717,0216,7716,9716,933.156
26 de jan. de 202416,4116,7816,4116,7716,732.499
25 de jan. de 202416,4716,6416,4716,6316,593.120
24 de jan. de 202416,6516,7716,4716,4716,432.706
23 de jan. de 202416,8416,8616,7516,7716,7314.112
22 de jan. de 202416,6716,8416,6716,8416,802.196
19 de jan. de 202416,4116,7516,4116,6316,59615
18 de jan. de 202416,2116,7716,2116,7516,7141.235
17 de jan. de 202416,5716,6616,5216,5416,506.489
16 de jan. de 202416,2216,6316,2216,5716,536.096
15 de jan. de 202416,1716,5116,1716,4916,4516.161
12 de jan. de 202416,1716,3616,1716,2516,21624
11 de jan. de 202416,3816,4016,2816,3116,27936
10 de jan. de 202415,9216,4715,9216,3816,343.084
09 de jan. de 202416,0216,2516,0216,2416,2010.674
08 de jan. de 202415,9316,0415,9016,0215,98330
05 de jan. de 202416,2216,2215,8215,9315,9019.641
04 de jan. de 202416,2916,3616,1116,1116,072.106
03 de jan. de 202416,3016,4016,2516,2916,2529.466
02 de jan. de 202416,0016,3015,9716,3016,266.744
28 de dez. de 202315,9416,0015,8115,8115,77133.629
27 de dez. de 202315,6915,8715,6915,8515,812.439
26 de dez. de 202315,8715,8715,6715,6915,652.694
22 de dez. de 202315,7715,9215,6615,8715,8317.190
21 de dez. de 202315,8015,8015,6415,7415,7023.511
20 de dez. de 202315,7315,8815,7315,8415,816.711
19 de dez. de 202315,7915,7915,6515,7315,7013.008
18 de dez. de 202315,4715,9615,4715,7915,766.882
15 de dez. de 202315,6815,7815,6215,7815,7512.738
14 de dez. de 202315,8215,8215,4515,5915,5637.401
13 de dez. de 202315,6315,8015,5915,6715,6438.895
12 de dez. de 202315,5715,6515,5515,6115,572.955
11 de dez. de 202315,5115,6515,3715,5315,49106.062
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...