Walmart BDR

WALM34
🏛️ brazil →
34.15
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 16.62 16.62 16.16 16.16 0.2M
2021-12-29 16.51 16.62 16.36 16.62 0.0M
2021-12-28 16.18 16.42 16.16 16.42 0.0M
2021-12-27 16.20 16.23 16.03 16.18 0.1M
2021-12-23 16.17 16.27 16.08 16.20 0.1M
2021-12-22 16.35 16.35 16.12 16.17 0.0M
2021-12-21 16.29 16.60 16.13 16.35 0.0M
2021-12-20 16.28 16.31 15.93 16.29 0.0M
2021-12-17 16.64 16.70 16.16 16.23 0.0M
2021-12-16 16.82 17.05 16.51 16.61 0.0M
2021-12-15 16.80 17.05 16.75 16.97 0.0M
2021-12-14 16.50 16.81 16.32 16.80 0.0M
2021-12-13 16.18 16.67 16.06 16.64 0.1M
2021-12-10 15.79 16.18 15.66 16.18 0.0M
2021-12-09 15.63 15.88 15.35 15.76 0.0M
2021-12-08 16.15 16.15 15.28 15.44 0.0M
2021-12-07 16.06 16.06 15.81 15.87 0.0M
2021-12-06 15.82 16.08 15.82 16.06 0.0M
2021-12-03 15.58 15.82 15.43 15.82 0.0M
2021-12-02 15.90 15.90 15.51 15.58 0.1M
2021-12-01 16.29 16.29 15.83 15.91 0.4M
2021-11-30 16.28 16.29 15.97 16.29 0.1M
2021-11-29 16.52 16.54 16.21 16.29 0.1M
2021-11-26 16.75 16.75 16.34 16.46 0.0M
2021-11-25 16.67 16.84 16.50 16.75 0.0M
2021-11-24 16.52 16.68 16.46 16.67 0.0M
2021-11-23 16.45 16.67 16.43 16.54 0.1M
2021-11-22 16.14 16.49 16.07 16.41 0.0M
2021-11-19 16.17 16.21 16.05 16.21 0.0M
2021-11-18 15.98 16.17 15.85 16.10 0.1M
2021-11-17 15.89 16.09 15.86 15.86 0.0M
2021-11-16 16.37 16.37 15.86 16.03 0.0M
2021-11-12 16.23 16.40 16.23 16.37 0.0M
2021-11-11 16.39 16.40 16.21 16.23 0.0M
2021-11-10 16.57 16.65 16.44 16.57 0.1M
2021-11-09 16.54 16.72 15.92 16.57 0.1M
2021-11-08 16.86 17.04 16.71 16.85 0.0M
2021-11-05 17.14 17.14 16.73 16.86 0.0M
2021-11-04 16.95 17.27 16.95 17.24 0.0M
2021-11-03 17.33 17.33 16.93 16.95 0.0M
2021-11-01 17.12 17.27 17.12 17.27 0.1M
2021-10-29 16.92 17.16 16.86 17.16 0.0M
2021-10-28 16.65 16.97 16.65 16.77 0.0M
2021-10-27 16.76 16.76 16.58 16.65 0.0M
2021-10-26 16.94 17.03 16.78 16.85 0.0M
2021-10-25 16.86 17.05 16.46 16.94 0.0M
2021-10-22 16.86 17.33 16.86 16.97 0.1M
2021-10-21 16.54 16.91 16.54 16.81 0.0M
2021-10-20 16.46 16.47 16.30 16.47 0.0M
2021-10-19 16.25 16.46 16.17 16.46 0.0M
2021-10-18 15.56 15.92 15.56 15.92 0.0M
2021-10-15 15.64 15.67 15.43 15.56 0.0M
2021-10-14 15.51 15.67 15.43 15.65 0.0M
2021-10-13 15.58 15.69 15.44 15.50 0.0M
2021-10-11 15.58 15.71 15.55 15.64 0.0M
2021-10-08 15.51 15.64 15.51 15.58 0.3M
2021-10-07 15.35 15.69 15.35 15.59 0.0M
2021-10-06 15.21 15.36 15.14 15.35 0.1M
2021-10-05 14.94 15.25 14.94 15.23 0.0M
2021-10-04 14.93 15.14 14.83 14.94 0.1M
2021-10-01 15.35 15.35 14.82 15.00 0.2M
2021-09-30 15.53 15.57 15.37 15.37 0.0M
2021-09-29 15.63 15.63 15.40 15.53 0.0M
2021-09-28 15.54 15.56 15.40 15.40 0.0M
2021-09-27 15.74 15.74 15.42 15.56 0.0M
2021-09-24 15.41 15.74 15.41 15.74 0.0M
2021-09-23 15.39 15.41 15.29 15.41 0.0M
2021-09-22 15.09 15.34 15.09 15.28 0.0M
2021-09-21 15.45 15.56 15.29 15.38 0.0M
2021-09-20 15.47 15.64 15.38 15.48 0.0M
2021-09-17 15.57 15.75 15.51 15.56 0.1M
2021-09-16 15.47 15.53 15.29 15.51 0.0M
2021-09-15 15.41 15.41 15.31 15.40 0.0M
2021-09-14 15.33 15.41 15.26 15.41 0.0M
2021-09-13 15.59 15.59 15.33 15.39 0.0M
2021-09-10 15.47 15.65 15.38 15.54 0.0M
2021-09-09 15.81 15.84 15.53 15.58 0.0M
2021-09-08 15.89 15.94 15.50 15.94 0.1M
2021-09-06 15.92 15.94 15.13 15.89 0.0M
2021-09-03 15.62 15.85 15.38 15.85 0.2M
2021-09-02 15.54 15.66 15.50 15.62 0.1M
2021-09-01 15.56 15.56 15.30 15.55 0.0M
2021-08-31 15.49 15.56 15.37 15.56 0.0M
2021-08-30 15.50 15.59 15.45 15.59 0.0M
2021-08-27 15.71 15.71 15.37 15.47 0.0M
2021-08-26 15.82 15.82 15.60 15.73 0.0M
2021-08-25 15.88 15.88 15.72 15.79 0.0M
2021-08-24 16.21 16.31 15.89 15.92 0.0M
2021-08-23 16.53 16.54 16.39 16.45 0.0M
2021-08-20 16.54 16.76 16.47 16.56 0.1M
2021-08-19 16.37 16.55 16.25 16.54 0.1M
2021-08-18 16.09 16.34 16.09 16.29 0.0M
2021-08-17 16.18 16.23 16.01 16.09 0.1M
2021-08-16 15.90 16.19 15.89 16.19 0.0M
2021-08-13 15.85 16.05 15.80 15.92 0.0M
2021-08-12 16.20 16.20 15.77 15.88 0.0M
2021-08-11 15.51 15.97 15.51 15.87 0.0M
2021-08-10 15.44 15.67 15.44 15.61 0.1M
2021-08-09 15.40 15.64 15.34 15.44 0.0M
2021-08-06 15.47 15.56 15.30 15.39 0.0M
2021-08-05 15.03 15.33 14.91 15.33 0.1M
2021-08-04 15.09 15.14 14.98 15.03 0.0M
2021-08-03 15.10 15.28 15.00 15.02 0.1M
2021-08-02 14.86 14.86 14.65 14.85 0.0M
2021-07-30 14.54 15.02 14.48 15.02 0.0M
2021-07-29 14.51 14.64 14.48 14.54 0.0M
2021-07-28 14.85 14.90 14.67 14.72 0.0M
2021-07-27 14.95 14.95 14.83 14.85 0.0M
2021-07-26 14.94 15.06 14.80 14.95 0.0M
2021-07-23 14.77 15.07 14.77 14.94 0.0M
2021-07-22 14.64 14.93 14.64 14.88 0.0M
2021-07-21 15.06 15.10 14.78 14.83 0.1M
2021-07-20 15.00 15.12 14.90 15.00 0.0M
2021-07-19 14.60 14.96 14.60 14.92 0.1M
2021-07-16 14.69 14.69 14.51 14.60 0.0M
2021-07-15 14.47 14.70 14.47 14.69 0.1M
2021-07-14 14.66 14.66 14.41 14.55 0.0M
2021-07-13 14.76 14.79 14.63 14.68 0.0M
2021-07-12 14.86 14.89 14.60 14.66 0.1M
2021-07-08 14.82 14.96 14.67 14.95 0.0M
2021-07-07 14.71 15.02 14.62 14.82 0.0M
2021-07-06 14.25 14.77 14.25 14.77 0.0M
2021-07-05 14.43 14.43 14.17 14.23 0.0M
2021-07-02 14.49 14.49 13.97 14.29 0.1M
2021-07-01 14.21 14.27 14.05 14.14 0.1M
2021-06-30 13.75 14.36 13.75 14.21 0.0M
2021-06-29 13.78 13.80 13.67 13.67 0.0M
2021-06-28 13.73 13.87 13.71 13.71 0.0M
2021-06-25 13.62 13.89 13.60 13.78 0.0M
2021-06-24 13.65 13.68 13.54 13.54 0.0M
2021-06-23 13.68 13.73 13.61 13.65 0.0M
2021-06-22 13.89 13.96 13.71 13.71 0.1M
2021-06-21 13.85 13.91 13.80 13.80 0.0M
2021-06-18 13.99 13.99 13.65 13.84 0.1M
2021-06-17 13.89 14.02 13.89 13.94 0.0M
2021-06-16 14.22 14.26 13.96 13.96 0.0M
2021-06-15 14.54 14.54 14.23 14.23 0.0M
2021-06-14 14.54 14.54 14.30 14.42 0.0M
2021-06-11 14.54 14.58 14.37 14.57 0.0M
2021-06-10 14.18 14.39 14.18 14.27 0.0M
2021-06-09 14.29 14.33 14.17 14.20 0.0M
2021-06-08 14.35 14.42 14.20 14.20 0.0M
2021-06-07 14.37 14.63 14.27 14.33 0.0M
2021-06-04 14.54 14.61 14.37 14.37 0.1M
2021-06-02 14.76 14.82 14.46 14.50 0.1M
2021-06-01 14.94 14.94 14.70 14.74 0.1M
2021-05-31 14.92 15.15 14.83 14.93 0.0M
2021-05-28 15.13 15.13 14.92 14.92 0.0M
2021-05-27 15.29 15.33 15.08 15.13 0.0M
2021-05-26 15.40 15.40 15.18 15.29 0.0M
2021-05-25 15.31 15.40 15.18 15.40 0.0M
2021-05-24 15.31 15.33 15.23 15.31 0.0M
2021-05-21 15.15 15.37 15.15 15.31 0.0M
2021-05-20 15.24 15.24 15.07 15.15 0.0M
2021-05-19 14.80 15.31 14.80 15.24 0.0M
2021-05-18 15.02 15.34 15.02 15.12 0.0M
2021-05-17 14.90 15.07 14.73 14.80 0.0M
2021-05-14 14.76 14.91 14.74 14.77 0.0M
2021-05-13 14.61 14.91 14.50 14.84 0.0M
2021-05-12 14.94 14.94 14.49 14.61 0.0M
2021-05-11 15.08 15.08 14.58 14.62 0.1M
2021-05-10 14.89 15.08 14.79 15.08 0.0M
2021-05-07 15.23 15.23 14.71 14.87 0.1M
2021-05-06 15.08 15.23 14.94 15.07 0.0M
2021-05-05 15.44 15.44 15.13 15.20 0.0M
2021-05-04 15.54 15.61 15.29 15.44 0.1M
2021-05-03 15.45 15.54 15.25 15.54 0.1M
2021-04-30 15.18 15.32 15.02 15.32 0.1M
2021-04-29 14.86 15.13 14.86 15.02 0.0M
2021-04-28 15.27 15.27 14.86 14.86 0.0M
2021-04-27 15.17 15.28 15.09 15.27 0.1M
2021-04-26 15.74 15.74 15.13 15.16 0.1M
2021-04-23 15.56 15.74 15.25 15.74 0.1M
2021-04-22 15.75 15.75 15.32 15.37 0.1M
2021-04-20 15.58 15.77 15.47 15.75 0.1M
2021-04-19 15.60 15.86 15.58 15.65 0.1M
2021-04-16 15.99 16.06 15.78 15.86 0.0M
2021-04-15 15.93 15.94 15.74 15.94 0.0M
2021-04-14 16.05 16.08 15.83 15.91 0.0M
2021-04-13 16.18 16.18 15.89 16.05 0.1M
2021-04-12 16.01 16.18 15.83 16.18 0.1M
2021-04-09 15.95 16.01 15.64 16.01 0.1M
2021-04-08 15.75 15.96 15.61 15.96 0.1M
2021-04-07 15.75 15.93 15.63 15.92 0.0M
2021-04-06 15.83 15.93 15.74 15.93 0.1M
2021-04-05 15.50 15.99 15.46 15.97 0.2M
2021-04-01 15.47 15.68 15.47 15.63 0.1M
2021-03-31 15.63 15.72 15.41 15.46 0.1M
2021-03-30 15.93 16.01 15.62 15.76 0.1M
2021-03-29 15.53 15.91 15.53 15.79 0.2M
2021-03-26 15.37 15.60 15.30 15.60 0.1M
2021-03-25 15.16 15.33 15.07 15.30 0.1M
2021-03-24 14.91 15.16 14.84 15.16 0.0M
2021-03-23 14.55 14.91 14.55 14.91 0.1M
2021-03-22 14.61 14.73 14.57 14.72 0.0M
2021-03-19 14.55 14.62 14.40 14.55 0.1M
2021-03-18 15.02 15.06 14.46 14.86 0.2M
2021-03-17 15.19 15.28 14.78 15.00 0.1M
2021-03-16 15.08 15.15 14.88 15.05 0.2M
2021-03-15 15.28 15.28 14.92 15.08 0.2M
2021-03-12 15.02 15.02 14.71 14.99 0.2M
2021-03-11 15.26 15.38 14.65 14.71 0.1M
2021-03-10 15.02 15.17 14.77 15.07 0.2M
2021-03-09 15.31 15.31 14.95 15.02 0.1M
2021-03-08 14.82 15.03 14.68 14.94 0.1M
2021-03-05 14.57 14.79 14.42 14.75 0.6M
2021-03-04 14.44 14.56 14.24 14.53 0.6M
2021-03-03 15.10 15.10 14.33 14.44 0.6M
2021-03-02 14.96 15.16 14.75 14.84 0.7M
2021-03-01 15.06 15.06 14.66 14.85 0.8M
2021-02-26 14.65 14.70 14.45 14.70 0.3M
2021-02-25 14.49 14.76 14.49 14.62 0.1M
2021-02-24 14.78 14.83 14.47 14.49 0.1M
2021-02-23 15.53 15.53 14.72 14.84 0.1M
2021-02-22 15.53 15.53 14.90 15.11 0.2M
2021-02-19 15.11 15.11 14.90 14.96 0.0M
2021-02-18 15.38 15.38 15.03 15.11 0.2M
2021-02-17 15.60 16.00 15.60 16.00 0.0M
2021-02-12 15.49 15.65 15.49 15.60 0.0M
2021-02-11 16.03 16.03 15.42 15.49 0.0M
2021-02-10 15.94 15.94 15.47 15.59 0.1M
2021-02-09 15.62 15.92 15.62 15.75 0.0M
2021-02-08 15.70 15.70 15.43 15.63 0.1M
2021-02-05 15.60 15.69 15.28 15.61 0.1M
2021-02-04 15.28 15.56 15.19 15.54 0.1M
2021-02-03 15.21 15.28 15.06 15.28 0.1M
2021-02-02 15.28 15.35 15.00 15.21 0.0M
2021-02-01 15.47 15.47 15.21 15.28 0.1M
2021-01-29 15.68 16.22 15.45 15.47 0.0M
2021-01-28 15.86 15.87 15.61 15.68 0.0M
2021-01-27 15.86 15.95 15.55 15.64 0.0M
2021-01-26 16.11 16.19 15.75 15.88 0.0M
2021-01-22 15.55 16.19 15.53 16.08 0.1M
2021-01-21 15.49 15.71 15.10 15.56 0.0M
2021-01-20 15.70 15.86 15.18 15.49 0.0M
2021-01-19 15.34 15.47 15.19 15.44 0.1M
2021-01-18 15.67 16.51 15.18 15.58 0.0M
2021-01-15 15.36 15.67 15.22 15.67 0.0M
2021-01-14 15.70 15.70 15.17 15.36 0.1M
2021-01-13 15.92 15.97 15.68 15.68 0.1M
2021-01-12 16.28 16.45 15.92 15.97 0.1M
2021-01-11 16.04 16.33 16.02 16.28 0.1M
2021-01-08 15.96 15.96 15.67 15.95 0.0M
2021-01-07 15.71 15.96 15.69 15.96 0.0M
2021-01-06 15.38 15.84 15.36 15.53 0.1M
2021-01-05 15.54 15.73 15.33 15.36 0.2M
2021-01-04 15.11 15.55 14.88 15.55 0.4M