Walmart Inc BDR (WALM34)

WALM34
🏛️ Brasilien →
34.15
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:00 34.30 34.34 34.30 34.34 0.2K
10:05 34.34 34.34 34.34 34.34 0.0K
10:10 34.34 34.34 34.34 34.34 0.0K
10:20 34.34 34.34 34.34 34.34 0.5K
10:25 34.31 34.35 34.31 34.35 0.6K
10:30 34.41 34.41 34.34 34.36 0.3K
10:40 34.26 34.45 34.26 34.45 2.0K
10:45 34.45 34.47 34.45 34.47 0.1K
11:05 34.50 34.50 34.50 34.50 0.0K
11:10 34.55 34.55 34.55 34.55 0.0K
11:15 34.52 34.52 34.45 34.45 0.0K
11:20 34.45 34.45 34.45 34.45 0.0K
11:30 34.42 34.42 34.42 34.42 0.0K
11:40 34.34 34.34 34.34 34.34 0.5K
11:45 34.30 34.30 34.30 34.30 2.0K
11:55 34.37 34.37 34.37 34.37 0.0K
12:00 34.32 34.32 34.32 34.32 0.0K
12:05 34.32 34.32 34.32 34.32 0.0K
12:15 34.31 34.31 34.31 34.31 0.0K
12:25 34.34 34.34 34.33 34.33 0.0K
12:40 34.33 34.33 34.33 34.33 0.0K
12:50 34.31 34.31 34.31 34.31 0.5K
13:10 34.39 34.39 34.39 34.39 0.0K
13:30 34.41 34.41 34.41 34.41 0.0K
14:10 34.50 34.50 34.50 34.50 0.0K
14:20 34.54 34.56 34.54 34.56 13.5K
14:25 34.56 34.59 34.56 34.59 0.0K
14:30 34.57 34.57 34.57 34.57 0.0K
14:35 34.54 34.54 34.54 34.54 0.6K
14:50 34.54 34.54 34.54 34.54 0.1K
14:55 34.54 34.54 34.54 34.54 0.0K
15:00 34.60 34.60 34.60 34.60 0.0K
15:05 34.64 34.64 34.64 34.64 0.0K
15:15 34.61 34.61 34.59 34.60 5.2K
15:25 34.60 34.60 34.60 34.60 0.2K
15:35 34.58 34.58 34.58 34.58 0.3K
15:45 34.60 34.60 34.60 34.60 0.1K
15:55 34.58 34.58 34.58 34.58 0.0K
16:00 34.58 34.58 34.58 34.58 0.2K
16:05 34.54 34.54 34.54 34.54 0.1K
16:30 34.56 34.58 34.56 34.58 0.1K
16:40 34.51 34.51 34.51 34.51 0.0K
16:45 34.49 34.49 34.49 34.49 0.0K
16:50 34.49 34.49 34.48 34.48 0.8K
16:55 34.45 34.45 34.45 34.45 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 34.54 34.54 33.91 34.15 0.0M
2025-09-26 34.80 34.80 34.25 34.25 0.0M
2025-09-25 34.30 34.64 34.26 34.48 0.0M
2025-09-24 33.89 34.25 33.89 34.18 0.0M
2025-09-23 34.25 34.25 33.51 33.77 0.0M
2025-09-22 34.29 34.52 33.95 34.34 0.0M
2025-09-19 34.34 34.56 33.97 33.97 0.0M
2025-09-18 34.00 34.55 33.99 34.34 0.1M
2025-09-17 34.45 35.15 34.23 34.53 0.0M
2025-09-16 34.34 34.50 34.17 34.30 0.0M
2025-09-15 34.46 34.57 34.27 34.27 0.1M
2025-09-12 34.61 34.85 34.41 34.41 0.0M
2025-09-11 33.10 34.61 33.10 34.53 0.1M
2025-09-10 34.60 34.60 33.78 33.78 0.0M
2025-09-09 34.70 34.80 34.45 34.56 0.0M
2025-09-08 33.99 34.57 33.90 34.41 0.0M
2025-09-05 34.00 34.14 33.49 33.70 0.0M
2025-09-04 33.85 34.56 33.83 34.19 0.0M
2025-09-03 33.24 33.79 33.13 33.66 0.0M
2025-09-02 33.21 33.44 33.02 33.35 0.0M
2025-09-01 33.21 33.21 32.81 32.92 0.0M
2025-08-29 32.65 33.21 32.41 33.21 0.0M
2025-08-28 32.73 32.73 32.33 32.38 0.0M
2025-08-27 32.80 32.81 32.42 32.47 0.0M
2025-08-26 32.50 32.59 32.35 32.53 0.0M
2025-08-25 33.53 33.53 32.46 32.47 0.1M
2025-08-22 33.35 33.77 32.76 32.82 0.1M
2025-08-21 34.20 34.29 33.20 33.37 0.1M
2025-08-20 34.59 35.12 34.38 34.92 0.0M
2025-08-19 34.25 35.05 34.25 34.61 0.0M
2025-08-18 33.84 34.20 33.75 34.13 0.0M
2025-08-15 34.30 34.30 33.54 33.59 0.0M
2025-08-14 34.23 34.29 33.99 34.12 0.0M
2025-08-13 34.64 34.64 33.83 33.83 0.0M
2025-08-12 34.93 35.15 34.64 34.64 0.0M
2025-08-11 34.94 35.32 34.94 35.27 0.0M
2025-08-08 35.63 35.63 34.86 35.24 0.0M
2025-08-07 35.28 35.29 34.75 34.80 0.4M
2025-08-06 34.25 35.34 34.20 35.31 0.0M
2025-08-05 33.58 34.49 33.58 33.93 0.0M
2025-08-04 34.00 34.41 33.87 34.27 0.0M
2025-08-01 34.55 34.55 33.80 34.00 0.1M
2025-07-31 33.51 34.55 33.51 34.20 0.1M
2025-07-30 34.12 34.63 33.92 34.51 0.0M
2025-07-29 34.20 34.36 34.09 34.32 0.0M
2025-07-28 33.95 34.34 33.95 34.16 0.0M
2025-07-25 33.54 34.04 33.48 33.95 0.2M
2025-07-24 33.24 33.52 32.98 33.32 0.3M
2025-07-23 33.36 33.44 32.93 32.93 0.0M
2025-07-22 33.64 33.74 33.30 33.43 0.0M
2025-07-21 33.49 33.75 33.14 33.75 0.0M
2025-07-18 32.83 33.32 32.77 33.15 0.0M
2025-07-17 33.14 33.42 32.83 32.83 0.2M
2025-07-16 33.01 33.45 32.84 32.96 0.1M
2025-07-15 32.86 33.40 32.86 33.24 0.1M
2025-07-14 32.65 33.53 32.65 33.53 0.0M
2025-07-11 32.80 33.37 32.64 32.64 0.0M
2025-07-10 33.80 33.83 32.91 33.10 0.0M
2025-07-09 33.40 33.40 32.89 33.19 0.0M
2025-07-08 34.07 34.07 33.05 33.05 0.0M
2025-07-07 33.70 33.97 33.24 33.83 0.0M
2025-07-04 33.58 33.58 33.00 33.39 0.0M
2025-07-03 32.50 33.38 32.50 33.33 0.0M
2025-07-02 33.23 33.62 32.95 33.01 0.0M
2025-07-01 33.55 33.80 33.18 33.30 0.0M
2025-06-30 32.67 33.50 32.67 33.24 0.1M
2025-06-27 32.49 33.47 32.49 33.33 0.0M
2025-06-26 32.99 33.69 32.99 33.00 0.0M
2025-06-25 33.92 34.12 33.67 33.67 0.1M
2025-06-24 33.71 34.14 33.39 33.72 0.1M
2025-06-23 33.12 33.69 32.99 33.55 0.1M
2025-06-20 32.60 33.20 32.60 33.12 0.0M
2025-06-18 32.48 32.80 32.23 32.75 0.0M
2025-06-17 32.22 32.48 31.99 32.48 0.0M
2025-06-16 32.85 32.87 32.22 32.22 0.1M
2025-06-13 33.04 33.15 32.52 32.52 0.2M
2025-06-12 33.10 33.10 32.41 32.62 0.0M
2025-06-11 33.98 33.98 33.02 33.03 0.0M
2025-06-10 33.53 34.02 33.48 33.74 0.0M
2025-06-09 33.44 34.23 33.44 33.94 0.1M
2025-06-06 34.52 34.58 33.83 34.13 0.0M
2025-06-05 34.78 35.02 34.17 34.17 0.1M
2025-06-04 34.78 35.37 34.78 35.01 0.0M
2025-06-03 35.72 35.85 34.85 34.99 0.0M
2025-06-02 34.86 35.60 34.86 35.60 0.0M
2025-05-30 34.20 35.38 34.20 35.28 0.1M
2025-05-29 34.42 34.61 34.04 34.04 0.0M
2025-05-28 34.62 34.93 34.41 34.41 0.0M
2025-05-27 34.40 34.64 34.23 34.28 0.0M
2025-05-26 34.01 35.00 34.01 35.00 0.0M
2025-05-23 34.18 34.44 33.96 34.44 0.1M
2025-05-22 33.86 34.16 33.73 33.89 0.0M
2025-05-21 34.50 34.65 33.99 33.99 0.0M
2025-05-20 34.97 34.98 34.26 34.70 0.0M
2025-05-19 34.52 34.79 34.02 34.79 0.0M
2025-05-16 34.31 35.39 34.27 34.68 0.0M
2025-05-15 33.86 34.30 32.29 34.00 0.1M
2025-05-14 33.72 34.14 33.40 33.94 0.1M
2025-05-13 34.22 34.24 33.33 33.38 0.1M
2025-05-12 35.18 35.18 34.02 34.18 0.1M
2025-05-09 34.55 34.55 34.00 34.04 0.0M
2025-05-08 35.37 35.37 34.49 34.49 0.0M
2025-05-07 34.96 35.82 34.96 35.29 0.1M
2025-05-06 35.74 35.89 35.06 35.06 0.0M
2025-05-05 33.94 35.62 33.94 35.62 0.1M
2025-05-02 34.35 34.89 34.27 34.53 0.1M
2025-04-30 33.79 34.60 33.56 34.20 0.0M
2025-04-29 33.43 33.78 33.37 33.76 0.0M
2025-04-28 33.98 33.98 33.37 33.41 0.0M
2025-04-25 34.17 34.27 33.45 33.99 0.0M
2025-04-24 33.70 34.10 33.31 33.95 0.1M
2025-04-23 33.62 34.27 33.48 33.72 0.1M
2025-04-22 33.37 34.10 33.36 33.84 0.2M
2025-04-17 33.26 34.00 33.26 33.81 0.1M
2025-04-16 33.83 34.65 33.20 33.26 0.1M
2025-04-15 34.13 35.25 34.13 34.40 0.0M
2025-04-14 33.63 34.84 33.63 34.73 0.0M
2025-04-11 33.49 34.08 33.12 33.90 0.1M
2025-04-10 33.16 33.83 32.57 33.10 0.1M
2025-04-09 30.66 33.11 30.66 33.01 0.1M
2025-04-08 31.05 32.19 30.41 30.41 0.3M
2025-04-07 29.21 31.32 29.21 30.73 0.1M
2025-04-04 30.80 31.53 29.81 29.81 0.1M
2025-04-03 30.31 31.45 28.50 30.80 0.0M
2025-04-02 31.70 32.12 31.16 32.12 0.0M
2025-04-01 31.60 31.77 31.17 31.48 0.0M
2025-03-31 30.78 31.38 30.09 31.38 0.0M
2025-03-28 30.94 30.94 30.47 30.62 0.0M
2025-03-27 30.48 30.90 30.46 30.84 0.0M
2025-03-26 30.64 30.64 30.26 30.29 0.3M
2025-03-25 31.62 31.62 30.12 30.13 0.2M
2025-03-24 30.96 31.42 30.96 31.30 0.1M
2025-03-21 30.34 30.80 30.25 30.65 0.2M
2025-03-20 30.44 30.77 28.99 30.42 0.0M
2025-03-19 30.26 30.89 30.17 30.36 0.2M
2025-03-18 31.33 31.33 30.21 30.22 0.0M
2025-03-17 30.21 31.16 30.21 31.01 0.1M
2025-03-14 31.13 31.13 30.12 30.34 0.2M
2025-03-13 30.82 30.99 30.30 30.33 0.1M
2025-03-12 31.46 32.35 30.74 30.80 0.2M
2025-03-11 31.88 32.49 31.46 31.64 0.1M
2025-03-10 33.00 33.00 31.71 31.88 0.2M
2025-03-07 33.95 34.06 32.77 33.09 0.0M
2025-03-06 34.26 34.61 33.91 33.95 0.0M
2025-03-05 35.98 35.99 34.42 34.65 0.0M
2025-02-28 35.52 36.20 35.46 35.98 0.1M
2025-02-27 35.23 35.70 34.75 35.10 0.0M
2025-02-26 35.30 35.62 34.83 34.98 0.2M
2025-02-25 33.65 35.23 33.65 35.23 0.0M
2025-02-24 33.61 33.99 32.98 33.58 0.0M
2025-02-21 34.85 34.85 33.56 33.84 0.0M
2025-02-20 34.19 35.60 34.00 34.50 0.4M
2025-02-19 36.75 37.36 36.62 36.96 0.0M
2025-02-18 37.37 37.37 36.42 36.67 0.0M
2025-02-17 36.98 37.38 36.58 37.33 0.0M
2025-02-14 38.04 38.04 36.99 36.99 0.0M
2025-02-13 37.33 38.01 37.33 38.01 0.0M
2025-02-12 37.00 37.33 36.60 37.25 0.0M
2025-02-11 37.15 37.45 36.66 36.74 0.0M
2025-02-10 36.61 37.10 36.58 37.05 0.0M
2025-02-07 37.18 37.18 36.54 36.61 0.0M
2025-02-06 37.40 37.40 36.72 37.04 0.0M
2025-02-05 36.50 37.35 36.44 37.35 0.0M
2025-02-04 35.92 36.52 35.90 36.52 0.0M
2025-02-03 35.41 36.38 35.18 36.38 0.0M
2025-01-31 36.45 36.45 35.58 36.10 0.0M
2025-01-30 35.98 36.45 35.98 36.45 0.0M
2025-01-29 35.55 35.99 35.53 35.77 0.0M
2025-01-28 36.00 36.06 35.55 35.55 0.0M
2025-01-27 35.29 35.93 35.11 35.79 0.0M
2025-01-24 34.25 35.28 34.25 35.28 0.0M
2025-01-23 34.95 34.95 34.08 34.94 0.0M
2025-01-22 35.58 35.58 34.28 34.82 0.0M
2025-01-21 34.98 35.53 34.83 35.28 0.0M
2025-01-20 34.82 35.85 34.81 35.40 0.0M
2025-01-17 34.58 34.98 34.48 34.82 0.0M
2025-01-16 34.31 34.58 33.85 34.51 0.0M
2025-01-15 34.63 34.63 34.18 34.31 0.1M
2025-01-14 34.66 34.81 34.20 34.28 0.1M
2025-01-13 35.35 35.45 34.66 34.66 0.0M
2025-01-10 35.39 35.65 34.85 35.51 0.0M
2025-01-09 35.19 35.90 34.78 35.04 0.0M
2025-01-08 34.96 35.21 34.68 34.93 0.0M
2025-01-07 34.55 34.94 34.21 34.68 0.0M
2025-01-06 35.15 35.28 34.55 34.55 0.0M
2025-01-03 35.02 35.30 34.32 35.30 0.0M
2025-01-02 34.44 35.28 34.44 34.67 0.0M