Mercado fechará em 1 h 38 min

Walmart Inc. (WMT)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
59,10-1,03 (-1,72%)
A partir de 02:22PM EDT. Mercado aberto.
Período:
23 de abr. de 2023 - 23 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
23 de abr. de 202460,2560,3558,5659,1059,1010.489.854
22 de abr. de 202459,5660,4059,0460,1460,1414.908.300
19 de abr. de 202459,4559,6758,9759,5359,5314.160.200
18 de abr. de 202459,8359,9459,2259,2659,2612.061.500
17 de abr. de 202460,1560,4359,5759,6559,6515.329.700
16 de abr. de 202460,0360,2959,7859,8459,8414.726.300
15 de abr. de 202460,5160,7059,9159,9359,9310.557.200
12 de abr. de 202460,0060,7259,9560,1460,1412.278.100
11 de abr. de 202460,7560,8960,0760,0960,0910.987.600
10 de abr. de 202459,6260,7659,3960,6260,6215.097.600
09 de abr. de 202459,8759,9759,3059,7959,7910.015.900
08 de abr. de 202459,6060,0459,4259,7859,7811.070.100
05 de abr. de 202459,5560,0459,4959,8559,8510.332.300
04 de abr. de 202459,5459,8159,2959,5059,5014.436.100
03 de abr. de 202459,3859,5058,9459,4359,4314.615.100
02 de abr. de 202459,9060,1058,8859,1659,1619.510.100
01 de abr. de 202460,3160,7659,9360,0060,0013.837.600
28 de mar. de 202460,6660,7760,1660,1760,1717.535.100
27 de mar. de 202460,8761,0560,3860,7260,7214.363.400
26 de mar. de 202460,4660,8360,2360,5160,5113.738.300
25 de mar. de 202460,8760,9960,3660,5760,5714.186.600
22 de mar. de 202461,3261,5360,8560,8760,8714.025.400
21 de mar. de 202461,2861,6661,0561,4561,4514.265.900
20 de mar. de 202460,8461,2860,7461,2561,2512.007.600
19 de mar. de 202460,9761,0760,6060,8760,8712.353.600
18 de mar. de 202460,6960,9060,3960,8660,8616.801.700
15 de mar. de 202460,6861,1560,4660,6860,6850.904.600
14 de mar. de 202461,2861,4460,6061,0261,0216.584.700
14 de mar. de 20240.208 Dividendo
13 de mar. de 202461,2661,4660,8861,2861,0715.935.200
12 de mar. de 202460,9561,5760,6561,4161,2016.613.100
11 de mar. de 202460,1060,7159,8760,6660,4514.154.000
08 de mar. de 202460,0060,2859,7360,1259,9212.132.000
07 de mar. de 202461,0061,0760,3560,3660,1616.195.300
06 de mar. de 202460,1260,6260,0460,5760,3612.698.700
05 de mar. de 202459,8760,3459,5860,0459,8419.676.900
04 de mar. de 202458,5059,3958,4059,3059,1016.033.300
01 de mar. de 202458,8058,8558,2058,7658,5619.017.700
29 de fev. de 202459,4559,4958,5958,6158,4129.245.100
28 de fev. de 202459,5559,7659,3159,6259,4214.803.300
27 de fev. de 202459,6459,8059,2259,5959,3918.012.700
26 de fev. de 202459,1259,8458,1859,6059,4032.154.800
26 de fev. de 20243:1 Desdobramento de ações
23 de fev. de 202458,7059,2258,4458,5258,3274.365.800
22 de fev. de 202457,9658,4957,7758,4758,2729.512.800
21 de fev. de 202458,3358,5357,6057,9057,7040.551.600
20 de fev. de 202459,4960,4558,4158,6258,4271.788.500
16 de fev. de 202456,7657,3156,4356,7956,5922.373.400
15 de fev. de 202456,6056,6255,9956,4356,2416.948.800
14 de fev. de 202456,2556,2955,8556,2056,0118.484.500
13 de fev. de 202456,8757,0256,0956,3856,1918.574.200
12 de fev. de 202456,4156,7956,3556,7756,5714.795.100
09 de fev. de 202456,4656,5856,3156,4356,2414.329.800
08 de fev. de 202456,4656,8556,3856,4656,2714.427.900
07 de fev. de 202456,7656,8956,4056,4656,2717.082.600
06 de fev. de 202456,2656,6556,1156,6056,4114.181.300
05 de fev. de 202456,6756,6756,0256,2256,0319.145.100
02 de fev. de 202456,0556,8655,9756,5256,3321.670.800
01 de fev. de 202455,2356,1255,0656,1055,9120.792.700
31 de jan. de 202455,9355,9355,0455,0854,9026.134.800
30 de jan. de 202454,9055,2754,5455,2055,0115.270.000
29 de jan. de 202454,7855,1454,5155,0154,8318.240.300
26 de jan. de 202454,3554,7954,2254,7654,5715.746.400
25 de jan. de 202453,8054,2953,4754,2854,1016.369.500
24 de jan. de 202454,3054,3653,4453,5053,3222.932.900
23 de jan. de 202454,0454,2853,9254,2754,0812.066.600
22 de jan. de 202454,2654,3253,8354,1353,9513.938.300
19 de jan. de 202454,4854,5253,8154,1353,9419.175.400
18 de jan. de 202453,7254,4653,5654,4154,2318.190.500
17 de jan. de 202453,7954,0053,5453,6953,5114.827.800
16 de jan. de 202453,8154,1353,7453,9453,7617.032.500
12 de jan. de 202453,7953,8553,4653,7753,5913.629.000
11 de jan. de 202453,7853,9653,3953,7053,5214.355.300
10 de jan. de 202453,1953,8353,1953,7653,5820.121.900
09 de jan. de 202452,6453,1152,5853,1052,9223.322.300
08 de jan. de 202452,2352,7652,2352,7552,5720.680.800
05 de jan. de 202452,6452,7051,8752,2452,0621.709.500
04 de jan. de 202453,0753,1852,5052,5952,4119.282.500
03 de jan. de 202453,2653,4352,9853,1052,9218.756.000
02 de jan. de 202452,4253,1852,4053,1052,9223.539.800
29 de dez. de 202352,5152,6952,3952,5552,3721.948.300
28 de dez. de 202352,5952,7852,5052,5252,3516.776.000
27 de dez. de 202352,1052,6552,0552,6352,4519.896.000
26 de dez. de 202352,2252,3352,0452,1451,9611.679.900
22 de dez. de 202351,8252,3851,7252,2252,0419.405.500
21 de dez. de 202351,3351,6951,3051,6051,4220.087.700
20 de dez. de 202351,8152,0551,2151,2451,0621.967.800
19 de dez. de 202351,6151,9051,3651,8451,6724.417.000
18 de dez. de 202351,1251,6951,0451,6651,4826.316.000
15 de dez. de 202350,5951,1550,5150,9150,7470.003.500
14 de dez. de 202351,1751,3150,6450,7250,5530.891.300
13 de dez. de 202350,5251,3550,2151,3551,1835.348.700
12 de dez. de 202350,4150,5750,0850,4550,2821.381.900
11 de dez. de 202350,3850,4849,8550,4150,2431.883.400
08 de dez. de 202350,6750,7450,0850,2950,1234.069.500
07 de dez. de 202351,4551,5150,7450,8250,6525.362.600
07 de dez. de 20230.19 Dividendo
06 de dez. de 202351,8551,9451,2251,3550,9826.447.400
05 de dez. de 202351,4851,9551,2551,9151,5421.883.800
04 de dez. de 202351,1151,6451,1051,4351,0724.883.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...