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
2024-12-30 35.57 35.57 34.88 35.15 0.0M
2024-12-27 35.90 36.03 35.26 35.57 0.0M
2024-12-26 35.15 35.88 35.15 35.85 0.0M
2024-12-23 34.90 35.43 34.29 35.06 0.0M
2024-12-20 35.48 35.64 34.84 34.86 0.0M
2024-12-19 36.99 37.14 35.79 35.85 0.1M
2024-12-18 36.37 37.49 36.36 37.20 0.1M
2024-12-17 36.33 36.71 36.05 36.37 0.0M
2024-12-16 35.32 36.36 35.32 36.36 0.0M
2024-12-13 36.07 36.99 35.02 35.96 0.1M
2024-12-12 35.90 36.06 33.96 36.00 0.1M
2024-12-11 36.02 36.58 35.55 35.75 0.1M
2024-12-10 36.07 36.07 35.27 35.92 0.1M
2024-12-09 36.83 36.83 35.47 35.90 0.1M
2024-12-06 35.94 36.46 35.64 36.46 0.0M
2024-12-05 35.75 35.86 35.19 35.66 0.0M
2024-12-04 35.46 35.75 35.15 35.75 0.0M
2024-12-03 35.51 35.51 35.00 35.47 0.1M
2024-12-02 34.04 35.34 33.60 35.15 0.1M
2024-11-29 34.75 35.22 34.20 34.74 0.0M
2024-11-28 34.42 34.75 34.26 34.75 0.0M
2024-11-27 33.50 34.37 33.22 34.37 0.0M
2024-11-26 32.47 33.36 32.33 33.24 0.0M
2024-11-25 32.85 32.98 32.31 32.47 0.0M
2024-11-22 32.29 33.02 32.09 32.85 0.1M
2024-11-21 31.62 32.22 31.61 31.96 0.1M
2024-11-19 31.44 31.83 30.69 31.30 0.2M
2024-11-18 30.74 30.74 30.03 30.16 0.1M
2024-11-14 31.45 31.45 30.58 30.75 0.0M
2024-11-13 30.83 31.15 30.52 31.15 0.0M
2024-11-12 30.62 30.84 30.44 30.74 0.0M
2024-11-11 30.77 30.93 30.23 30.31 0.0M
2024-11-08 30.20 30.84 30.20 30.42 0.0M
2024-11-07 29.82 30.14 29.36 30.13 0.0M
2024-11-06 30.45 30.96 29.14 29.59 0.1M
2024-11-05 29.62 30.23 29.62 29.95 0.1M
2024-11-04 29.82 29.92 29.62 29.62 0.0M
2024-11-01 29.79 30.76 29.61 30.10 0.1M
2024-10-31 29.52 29.81 29.18 29.81 0.1M
2024-10-30 29.45 29.56 29.24 29.34 0.0M
2024-10-29 29.50 29.57 29.32 29.50 0.3M
2024-10-28 29.59 29.59 29.30 29.56 0.5M
2024-10-25 29.44 29.54 29.35 29.54 0.0M
2024-10-24 29.77 29.77 29.35 29.45 0.0M
2024-10-23 29.44 29.78 29.18 29.78 0.0M
2024-10-22 28.88 29.31 28.64 29.31 0.0M
2024-10-21 29.10 29.15 28.75 28.88 0.1M
2024-10-18 28.70 28.98 28.46 28.72 0.0M
2024-10-17 28.08 28.84 28.08 28.71 0.0M
2024-10-16 29.07 29.07 28.55 28.64 0.0M
2024-10-15 28.16 28.89 28.16 28.85 0.0M
2024-10-14 28.10 28.21 27.80 27.89 0.1M
2024-10-11 27.95 28.16 27.84 27.92 0.0M
2024-10-10 28.14 28.14 27.67 27.67 0.0M
2024-10-09 27.64 28.07 27.64 28.07 0.0M
2024-10-08 27.31 27.61 27.27 27.61 0.0M
2024-10-07 27.81 27.81 27.11 27.11 0.0M
2024-10-04 27.60 27.66 27.38 27.62 0.0M
2024-10-03 27.41 27.64 27.31 27.40 0.0M
2024-10-02 27.66 27.66 27.21 27.42 0.0M
2024-10-01 27.08 27.78 27.08 27.66 0.0M
2024-09-30 27.25 27.59 27.11 27.43 0.1M
2024-09-27 27.34 27.34 27.02 27.02 0.1M
2024-09-26 27.93 27.93 26.96 27.25 0.0M
2024-09-25 27.70 27.93 27.56 27.85 0.0M
2024-09-24 27.46 27.62 27.38 27.45 0.0M
2024-09-23 27.36 27.85 27.36 27.85 0.0M
2024-09-20 26.39 27.35 26.39 27.23 0.0M
2024-09-19 26.80 26.80 26.24 26.37 0.0M
2024-09-18 26.99 27.11 26.61 26.80 0.0M
2024-09-17 27.62 27.62 26.77 26.77 0.0M
2024-09-16 28.16 28.16 27.57 27.68 0.0M
2024-09-13 28.01 28.04 27.82 27.92 0.1M
2024-09-12 27.76 28.03 27.68 27.89 0.0M
2024-09-11 27.77 27.78 27.33 27.71 0.0M
2024-09-10 27.06 27.89 26.97 27.89 0.0M
2024-09-09 26.86 27.06 26.81 26.83 0.0M
2024-09-06 26.77 26.80 26.55 26.79 0.3M
2024-09-05 27.26 27.26 26.69 26.96 0.0M
2024-09-04 27.25 27.26 26.96 27.19 0.0M
2024-09-03 27.00 27.39 26.96 27.02 0.2M
2024-09-02 26.97 27.16 26.31 27.00 0.0M
2024-08-30 27.06 27.26 26.75 26.97 0.1M
2024-08-29 26.50 26.88 26.50 26.85 0.0M
2024-08-28 26.26 26.40 26.18 26.39 0.0M
2024-08-27 26.16 26.24 26.01 26.12 0.0M
2024-08-26 26.14 26.14 25.86 25.90 0.0M
2024-08-23 26.36 26.36 25.72 25.98 0.0M
2024-08-22 25.91 26.45 25.91 26.45 0.3M
2024-08-21 25.74 25.80 25.48 25.74 0.1M
2024-08-20 25.11 25.58 24.98 25.48 0.2M
2024-08-19 25.01 25.05 24.74 24.91 0.0M
2024-08-16 25.16 25.21 24.56 25.01 0.1M
2024-08-15 24.95 25.24 23.91 25.05 0.1M
2024-08-14 23.13 23.65 23.10 23.31 0.1M
2024-08-13 23.41 23.55 22.93 23.11 0.0M
2024-08-12 23.33 23.72 23.25 23.41 0.0M
2024-08-09 23.62 23.62 23.11 23.33 0.0M
2024-08-08 22.99 23.73 22.99 23.41 0.0M
2024-08-07 23.88 23.88 23.41 23.47 0.0M
2024-08-06 24.02 24.23 23.83 23.88 0.1M
2024-08-05 23.81 24.71 23.56 24.02 0.0M
2024-08-02 24.66 25.08 24.17 24.50 0.0M
2024-08-01 24.29 25.10 24.12 25.10 0.0M
2024-07-31 24.53 24.55 24.03 24.03 0.0M
2024-07-30 24.41 24.55 24.19 24.39 0.0M
2024-07-29 24.65 24.65 24.25 24.49 0.0M
2024-07-26 24.43 24.64 24.16 24.56 0.0M
2024-07-25 24.86 24.86 24.53 24.71 0.0M
2024-07-24 24.63 25.00 24.62 25.00 0.0M
2024-07-23 24.42 24.63 24.31 24.63 0.0M
2024-07-22 24.83 24.83 24.26 24.38 0.0M
2024-07-19 24.61 24.78 24.40 24.78 0.0M
2024-07-18 24.26 24.78 24.26 24.78 0.2M
2024-07-17 23.85 24.30 23.85 24.26 0.1M
2024-07-16 23.81 23.84 22.70 23.62 0.0M
2024-07-15 23.60 23.79 23.58 23.76 0.0M
2024-07-12 23.55 23.76 23.44 23.46 0.0M
2024-07-11 23.74 23.80 23.37 23.55 0.0M
2024-07-10 23.57 23.69 23.43 23.69 0.0M
2024-07-09 23.68 23.79 23.52 23.52 0.0M
2024-07-08 23.74 23.96 23.53 23.53 0.1M
2024-07-05 23.45 23.85 23.32 23.69 0.0M
2024-07-04 23.75 23.75 23.29 23.29 0.0M
2024-07-03 24.31 24.31 23.49 23.65 0.0M
2024-07-02 23.76 24.09 23.70 23.99 0.0M
2024-07-01 23.65 23.82 23.39 23.82 0.1M
2024-06-28 23.46 23.65 23.28 23.60 0.1M
2024-06-27 23.51 23.56 23.20 23.30 0.0M
2024-06-26 22.96 23.56 22.96 23.51 0.0M
2024-06-25 23.18 23.18 22.56 22.92 0.0M
2024-06-24 23.14 23.26 22.82 23.17 0.0M
2024-06-21 22.92 23.25 22.92 23.09 0.0M
2024-06-20 22.76 23.11 22.68 23.10 0.0M
2024-06-19 22.90 23.01 22.77 22.95 0.0M
2024-06-18 22.85 22.88 22.62 22.86 0.0M
2024-06-17 22.50 22.81 22.39 22.81 0.0M
2024-06-14 22.36 22.49 22.16 22.31 0.1M
2024-06-13 22.33 22.37 22.14 22.32 0.0M
2024-06-12 22.32 22.42 22.07 22.38 0.0M
2024-06-11 22.45 22.45 22.09 22.29 0.0M
2024-06-10 22.17 22.51 22.12 22.51 0.0M
2024-06-07 22.12 22.22 21.65 21.85 0.0M
2024-06-06 22.22 22.22 21.86 22.00 0.0M
2024-06-05 21.88 22.16 21.83 22.12 0.0M
2024-06-04 21.50 21.98 21.50 21.87 0.0M
2024-06-03 21.36 21.52 21.25 21.44 0.0M
2024-05-31 21.02 21.36 20.92 21.36 0.0M
2024-05-29 20.84 21.14 20.84 21.09 0.0M
2024-05-28 21.26 21.26 20.80 20.89 0.0M
2024-05-27 21.07 21.26 20.94 21.26 0.0M
2024-05-25 21.10 21.10 21.10 21.10 0.0M
2024-05-24 20.96 21.08 20.90 21.02 0.0M
2024-05-23 20.94 21.01 20.72 20.79 0.0M
2024-05-22 20.43 21.12 20.43 20.94 0.0M
2024-05-21 20.28 20.74 20.28 20.74 0.0M
2024-05-20 20.51 20.62 20.23 20.23 0.0M
2024-05-17 20.55 20.66 20.36 20.50 0.0M
2024-05-16 20.13 20.57 20.10 20.50 0.0M
2024-05-15 19.25 19.25 19.05 19.20 0.0M
2024-05-14 19.40 19.41 18.99 19.09 0.0M
2024-05-13 19.49 19.61 19.33 19.36 0.0M
2024-05-10 19.27 19.49 19.27 19.49 0.0M
2024-05-09 19.19 19.54 19.19 19.29 0.0M
2024-05-08 19.07 19.23 19.04 19.12 0.0M
2024-05-07 18.85 19.13 18.85 19.03 0.0M
2024-05-06 18.93 18.96 18.72 18.85 0.0M
2024-05-03 19.04 19.04 18.59 18.82 0.0M
2024-05-02 19.19 19.19 18.64 19.04 0.0M
2024-04-30 19.15 19.33 18.99 19.20 0.0M
2024-04-29 19.19 19.20 19.02 19.15 0.1M
2024-04-26 18.89 19.21 18.89 19.14 0.0M
2024-04-25 19.23 19.39 19.22 19.33 0.0M
2024-04-24 18.34 19.36 18.34 19.20 0.0M
2024-04-23 19.46 19.46 18.72 18.77 0.0M
2024-04-22 19.14 19.43 19.09 19.43 0.0M
2024-04-19 19.15 19.38 19.06 19.14 0.0M
2024-04-18 19.38 19.53 19.32 19.32 0.0M
2024-04-17 19.59 19.68 19.42 19.48 0.0M
2024-04-16 19.34 19.73 19.34 19.59 0.0M
2024-04-15 19.20 19.48 19.20 19.34 0.0M
2024-04-12 19.11 19.38 19.08 19.15 0.0M
2024-04-11 19.22 19.22 18.94 18.98 0.0M
2024-04-10 18.24 19.18 18.24 19.18 0.0M
2024-04-09 18.72 18.72 18.51 18.59 0.1M
2024-04-08 18.47 18.82 18.47 18.72 0.0M
2024-04-05 18.51 18.87 18.51 18.84 0.0M
2024-04-04 18.57 18.70 18.51 18.69 0.0M
2024-04-03 18.56 18.73 18.47 18.57 0.0M
2024-04-02 18.89 18.89 18.49 18.56 0.0M
2024-04-01 18.83 19.00 18.78 18.89 0.0M
2024-03-28 18.72 18.86 18.72 18.79 0.0M
2024-03-27 18.88 18.89 18.68 18.78 0.0M
2024-03-26 18.69 18.86 18.63 18.63 0.0M
2024-03-25 18.99 18.99 18.64 18.69 0.0M
2024-03-23 19.11 19.11 19.11 19.11 0.0M
2024-03-22 18.96 19.08 18.96 18.99 0.0M
2024-03-21 18.92 19.06 18.90 18.95 0.0M
2024-03-20 18.94 19.05 18.88 18.92 0.0M
2024-03-19 18.98 19.12 18.98 18.99 0.1M
2024-03-18 18.64 18.97 18.64 18.90 0.1M
2024-03-15 18.88 18.96 18.84 18.88 0.0M
2024-03-14 18.76 19.03 18.76 18.92 0.0M
2024-03-13 18.60 18.97 18.60 18.91 0.0M
2024-03-12 18.60 18.98 18.60 18.94 0.0M
2024-03-11 18.60 18.70 18.45 18.65 0.0M
2024-03-08 18.51 18.64 18.43 18.60 0.0M
2024-03-07 18.59 18.62 18.50 18.51 0.0M
2024-03-06 18.68 18.68 18.35 18.51 0.0M
2024-03-05 18.19 18.53 18.19 18.43 0.0M
2024-03-04 18.06 18.19 17.87 18.19 0.0M
2024-03-01 18.16 18.17 17.84 18.06 0.0M
2024-02-29 18.18 18.48 18.06 18.12 0.0M
2024-02-28 18.26 18.42 18.22 18.42 0.0M
2024-02-27 18.50 18.50 18.18 18.24 0.0M
2024-02-26 18.73 18.73 17.99 18.47 0.0M
2024-02-23 18.08 18.21 18.08 18.13 0.0M
2024-02-22 17.62 17.96 17.62 17.96 0.0M
2024-02-21 17.85 18.03 17.64 17.68 0.0M
2024-02-20 17.86 18.41 17.83 17.85 0.0M
2024-02-19 17.62 17.68 16.86 17.32 0.0M
2024-02-16 17.36 17.65 17.35 17.49 0.0M
2024-02-15 16.98 17.42 16.98 17.36 0.0M
2024-02-14 17.29 17.31 17.20 17.31 0.0M
2024-02-09 17.56 17.56 17.27 17.36 0.0M
2024-02-08 17.38 17.55 17.38 17.45 0.0M
2024-02-07 17.51 17.51 17.37 17.40 0.0M
2024-02-06 17.35 17.40 17.23 17.36 0.0M
2024-02-05 17.44 17.65 17.35 17.35 0.0M
2024-02-02 17.08 17.45 17.08 17.44 0.0M
2024-02-01 16.95 17.05 16.85 17.05 0.0M
2024-01-31 17.05 17.24 16.84 16.84 0.0M
2024-01-30 16.85 16.95 16.85 16.91 0.0M
2024-01-29 16.63 16.88 16.63 16.83 0.0M
2024-01-26 16.27 16.64 16.27 16.63 0.0M
2024-01-25 16.33 16.50 16.33 16.48 0.0M
2024-01-24 16.51 16.62 16.33 16.33 0.0M
2024-01-23 16.69 16.72 16.61 16.62 0.0M
2024-01-22 16.52 16.70 16.52 16.69 0.0M
2024-01-19 16.27 16.61 16.27 16.49 0.0M
2024-01-18 16.07 16.62 16.07 16.60 0.0M
2024-01-17 16.43 16.52 16.38 16.40 0.0M
2024-01-16 16.08 16.49 16.08 16.43 0.0M
2024-01-15 16.03 16.37 16.03 16.35 0.0M
2024-01-12 16.03 16.22 16.03 16.11 0.0M
2024-01-11 16.24 16.26 16.14 16.17 0.0M
2024-01-10 15.78 16.33 15.78 16.24 0.0M
2024-01-09 15.88 16.11 15.88 16.10 0.0M
2024-01-08 15.80 15.91 15.77 15.88 0.0M
2024-01-05 16.08 16.08 15.69 15.80 0.0M
2024-01-04 16.15 16.22 15.97 15.97 0.0M
2024-01-03 16.16 16.26 16.11 16.15 0.0M
2024-01-02 15.86 16.16 15.83 16.16 0.0M