Canada markets closed

Walmart Inc. (WALM34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
19.16-0.16 (-0.83%)
At close: 05:05PM BRT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20240.000.000.0019.1619.16-
Apr 30, 202419.2719.4519.1119.3219.323,458
Apr 29, 202419.3119.3219.1419.2719.2759,032
Apr 26, 202419.0119.3319.0119.2619.26609
Apr 25, 202419.3519.5119.3419.4519.451,783
Apr 24, 202418.4519.4818.4519.3219.32477
Apr 23, 202419.5819.5818.8418.8918.892,982
Apr 22, 202419.2619.5519.2119.5519.55738
Apr 19, 202419.2719.5019.1819.2619.262,073
Apr 18, 202419.5019.6519.4419.4419.44557
Apr 17, 202419.7119.8019.5419.6019.6036,915
Apr 16, 202419.4619.8519.4619.7119.713,748
Apr 15, 202419.3219.6019.3219.4619.461,991
Apr 12, 202419.2319.5019.2019.2719.276,038
Apr 11, 202419.3419.3419.0619.1019.101,629
Apr 10, 202418.3519.3018.3519.3019.302,719
Apr 09, 202418.8418.8418.6218.7018.7083,368
Apr 08, 202418.5818.9418.5818.8418.84874
Apr 05, 202418.6218.9918.6218.9618.962,491
Apr 04, 202418.6818.8218.6218.8118.811,356
Apr 03, 202418.6718.8518.5818.6818.6826,423
Apr 02, 202419.0119.0118.6018.6718.673,872
Apr 01, 202418.9519.1218.9019.0119.0113,451
Mar 28, 202418.8418.9818.8418.9118.911,949
Mar 27, 202419.0019.0118.8018.9018.9011,323
Mar 26, 202418.8118.9818.7518.7518.75335
Mar 25, 202419.1119.1118.7618.8118.813,760
Mar 22, 202419.0819.2019.0819.1119.111,326
Mar 21, 202419.0419.1819.0219.0719.074,157
Mar 20, 202419.0619.1719.0019.0419.042,489
Mar 19, 202419.1019.2419.1019.1119.1150,856
Mar 18, 202418.7619.0918.7619.0219.0292,361
Mar 15, 202419.0019.0818.9619.0019.0019,563
Mar 14, 202418.8819.1518.8819.0419.042,528
Mar 14, 20240.045817 Dividend
Mar 13, 202418.7619.1318.7619.0719.0225,010
Mar 12, 202418.7619.1418.7619.1019.05359
Mar 11, 202418.7618.8618.6118.8118.763,542
Mar 08, 202418.6718.8018.5918.7618.713,987
Mar 07, 202418.7518.7818.6618.6718.633,947
Mar 06, 202418.8418.8418.5118.6718.63632
Mar 05, 202418.3518.6918.3518.5918.5517,878
Mar 04, 202418.2218.3518.0218.3518.313,331
Mar 01, 202418.3218.3317.9918.2218.182,632
Feb 29, 202418.3418.6418.2218.2818.244,784
Feb 28, 202418.4218.5818.3818.5818.5411,737
Feb 27, 202418.6618.6618.3418.4018.3636,872
Feb 26, 202418.8918.8918.1418.6318.592,111
Feb 26, 20243:1 Stock Split
Feb 23, 202418.2318.3718.2318.2818.2420,442
Feb 22, 202417.7718.1117.7718.1118.075,901
Feb 21, 202418.0118.1817.7917.8417.793,477
Feb 20, 202418.0118.5717.9918.0117.966,546
Feb 19, 202417.7717.8317.0017.4717.4220,571
Feb 16, 202417.5117.8017.5017.6417.595,649
Feb 15, 202417.1317.5717.1317.5117.47720
Feb 14, 202417.4417.4617.3517.4617.42480
Feb 09, 202417.7117.7117.4217.5117.4736,456
Feb 08, 202417.5317.7017.5317.6017.56438
Feb 07, 202417.6617.6617.5217.5517.51834
Feb 06, 202417.5017.5517.3817.5117.473,852
Feb 05, 202417.5917.8017.5017.5017.464,068
Feb 02, 202417.2217.6017.2217.5917.541,830
Feb 01, 202417.1017.2016.9917.2017.1613,626
Jan 31, 202417.2017.3816.9816.9816.9418,711
Jan 30, 202416.9917.1016.9917.0617.022,307
Jan 29, 202416.7717.0216.7716.9716.933,156
Jan 26, 202416.4116.7816.4116.7716.732,499
Jan 25, 202416.4716.6416.4716.6316.593,120
Jan 24, 202416.6516.7716.4716.4716.432,706
Jan 23, 202416.8416.8616.7516.7716.7314,112
Jan 22, 202416.6716.8416.6716.8416.802,196
Jan 19, 202416.4116.7516.4116.6316.59615
Jan 18, 202416.2116.7716.2116.7516.7141,235
Jan 17, 202416.5716.6616.5216.5416.506,489
Jan 16, 202416.2216.6316.2216.5716.536,096
Jan 15, 202416.1716.5116.1716.4916.4516,161
Jan 12, 202416.1716.3616.1716.2516.21624
Jan 11, 202416.3816.4016.2816.3116.27936
Jan 10, 202415.9216.4715.9216.3816.343,084
Jan 09, 202416.0216.2516.0216.2416.2010,674
Jan 08, 202415.9316.0415.9016.0215.98330
Jan 05, 202416.2216.2215.8215.9315.9019,641
Jan 04, 202416.2916.3616.1116.1116.072,106
Jan 03, 202416.3016.4016.2516.2916.2529,466
Jan 02, 202416.0016.3015.9716.3016.266,744
Dec 28, 202315.9416.0015.8115.8115.77133,629
Dec 27, 202315.6915.8715.6915.8515.812,439
Dec 26, 202315.8715.8715.6715.6915.652,694
Dec 22, 202315.7715.9215.6615.8715.8317,190
Dec 21, 202315.8015.8015.6415.7415.7023,511
Dec 20, 202315.7315.8815.7315.8415.816,711
Dec 19, 202315.7915.7915.6515.7315.7013,008
Dec 18, 202315.4715.9615.4715.7915.766,882
Dec 15, 202315.6815.7815.6215.7815.7512,738
Dec 14, 202315.8215.8215.4515.5915.5637,401
Dec 13, 202315.6315.8015.5915.6715.6438,895
Dec 12, 202315.5715.6515.5515.6115.572,955
Dec 11, 202315.5115.6515.3715.5315.49106,062
Dec 08, 202315.6015.6815.4015.5015.475,370
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...