Canada markets closed

Walmart Inc. (WALM34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
20.580.00 (0.00%)
At close: 05:05PM BRT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202420.6320.7420.4420.5820.5812,259
May 16, 202420.2020.6520.1720.5820.5837,617
May 15, 202419.3219.3219.1219.2719.274,730
May 14, 202419.4719.4819.0619.1619.1612,834
May 13, 202419.5619.6819.4019.4319.4313,593
May 10, 202419.3419.5619.3419.5619.561,977
May 09, 202419.2619.6119.2619.3619.367,195
May 09, 20240.044853 Dividend
May 08, 202419.1919.3519.1619.2419.206,591
May 07, 202418.9719.2518.9719.1519.11862
May 06, 202419.0519.0818.8418.9718.934,926
May 03, 202419.1619.1618.7018.9418.9013,847
May 02, 202419.3119.3118.7619.1619.1218,663
Apr 30, 202419.2719.4519.1119.3219.273,458
Apr 29, 202419.3119.3219.1419.2719.2359,032
Apr 26, 202419.0119.3319.0119.2619.22609
Apr 25, 202419.3519.5119.3419.4519.401,783
Apr 24, 202418.4519.4818.4519.3219.27477
Apr 23, 202419.5819.5818.8418.8918.852,982
Apr 22, 202419.2619.5519.2119.5519.50738
Apr 19, 202419.2719.5019.1819.2619.222,073
Apr 18, 202419.5019.6519.4419.4419.39557
Apr 17, 202419.7119.8019.5419.6019.5536,915
Apr 16, 202419.4619.8519.4619.7119.663,748
Apr 15, 202419.3219.6019.3219.4619.411,991
Apr 12, 202419.2319.5019.2019.2719.236,038
Apr 11, 202419.3419.3419.0619.1019.061,629
Apr 10, 202418.3519.3018.3519.3019.262,719
Apr 09, 202418.8418.8418.6218.7018.6683,368
Apr 08, 202418.5818.9418.5818.8418.80874
Apr 05, 202418.6218.9918.6218.9618.922,491
Apr 04, 202418.6818.8218.6218.8118.771,356
Apr 03, 202418.6718.8518.5818.6818.6426,423
Apr 02, 202419.0119.0118.6018.6718.633,872
Apr 01, 202418.9519.1218.9019.0118.9713,451
Mar 28, 202418.8418.9818.8418.9118.871,949
Mar 27, 202419.0019.0118.8018.9018.8611,323
Mar 26, 202418.8118.9818.7518.7518.71335
Mar 25, 202419.1119.1118.7618.8118.773,760
Mar 22, 202419.0819.2019.0819.1119.071,326
Mar 21, 202419.0419.1819.0219.0719.034,157
Mar 20, 202419.0619.1719.0019.0419.002,489
Mar 19, 202419.1019.2419.1019.1119.0750,856
Mar 18, 202418.7619.0918.7619.0218.9892,361
Mar 15, 202419.0019.0818.9619.0018.9619,563
Mar 14, 202418.8819.1518.8819.0419.002,528
Mar 14, 20240.045817 Dividend
Mar 13, 202418.7619.1318.7619.0718.9825,010
Mar 12, 202418.7619.1418.7619.1019.01359
Mar 11, 202418.7618.8618.6118.8118.723,542
Mar 08, 202418.6718.8018.5918.7618.673,987
Mar 07, 202418.7518.7818.6618.6718.583,947
Mar 06, 202418.8418.8418.5118.6718.58632
Mar 05, 202418.3518.6918.3518.5918.5017,878
Mar 04, 202418.2218.3518.0218.3518.263,331
Mar 01, 202418.3218.3317.9918.2218.132,632
Feb 29, 202418.3418.6418.2218.2818.194,784
Feb 28, 202418.4218.5818.3818.5818.4911,737
Feb 27, 202418.6618.6618.3418.4018.3136,872
Feb 26, 202418.8918.8918.1418.6318.542,111
Feb 26, 20243:1 Stock Split
Feb 23, 202418.2318.3718.2318.2818.2020,442
Feb 22, 202417.7718.1117.7718.1118.025,901
Feb 21, 202418.0118.1817.7917.8417.753,477
Feb 20, 202418.0118.5717.9918.0117.926,546
Feb 19, 202417.7717.8317.0017.4717.3820,571
Feb 16, 202417.5117.8017.5017.6417.555,649
Feb 15, 202417.1317.5717.1317.5117.43720
Feb 14, 202417.4417.4617.3517.4617.38480
Feb 09, 202417.7117.7117.4217.5117.4336,456
Feb 08, 202417.5317.7017.5317.6017.52438
Feb 07, 202417.6617.6617.5217.5517.47834
Feb 06, 202417.5017.5517.3817.5117.433,852
Feb 05, 202417.5917.8017.5017.5017.424,068
Feb 02, 202417.2217.6017.2217.5917.501,830
Feb 01, 202417.1017.2016.9917.2017.1213,626
Jan 31, 202417.2017.3816.9816.9816.9018,711
Jan 30, 202416.9917.1016.9917.0616.982,307
Jan 29, 202416.7717.0216.7716.9716.893,156
Jan 26, 202416.4116.7816.4116.7716.692,499
Jan 25, 202416.4716.6416.4716.6316.553,120
Jan 24, 202416.6516.7716.4716.4716.392,706
Jan 23, 202416.8416.8616.7516.7716.6914,112
Jan 22, 202416.6716.8416.6716.8416.762,196
Jan 19, 202416.4116.7516.4116.6316.55615
Jan 18, 202416.2116.7716.2116.7516.6741,235
Jan 17, 202416.5716.6616.5216.5416.466,489
Jan 16, 202416.2216.6316.2216.5716.496,096
Jan 15, 202416.1716.5116.1716.4916.4216,161
Jan 12, 202416.1716.3616.1716.2516.18624
Jan 11, 202416.3816.4016.2816.3116.23936
Jan 10, 202415.9216.4715.9216.3816.303,084
Jan 09, 202416.0216.2516.0216.2416.1710,674
Jan 08, 202415.9316.0415.9016.0215.94330
Jan 05, 202416.2216.2215.8215.9315.8619,641
Jan 04, 202416.2916.3616.1116.1116.032,106
Jan 03, 202416.3016.4016.2516.2916.2229,466
Jan 02, 202416.0016.3015.9716.3016.236,744
Dec 28, 202315.9416.0015.8115.8115.74133,629
Dec 27, 202315.6915.8715.6915.8515.782,439
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...