Singapore markets open in 3 hours 18 minutes

Walmart Inc. (WALM34.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
19.32+0.05 (+0.26%)
At close: 04:46PM BRT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202419.2719.4519.1119.3219.323,458
29 Apr 202419.3119.3219.1419.2719.2759,032
26 Apr 202419.0119.3319.0119.2619.26609
25 Apr 202419.3519.5119.3419.4519.451,783
24 Apr 202418.4519.4818.4519.3219.32477
23 Apr 202419.5819.5818.8418.8918.892,982
22 Apr 202419.2619.5519.2119.5519.55738
19 Apr 202419.2719.5019.1819.2619.262,073
18 Apr 202419.5019.6519.4419.4419.44557
17 Apr 202419.7119.8019.5419.6019.6036,915
16 Apr 202419.4619.8519.4619.7119.713,748
15 Apr 202419.3219.6019.3219.4619.461,991
12 Apr 202419.2319.5019.2019.2719.276,038
11 Apr 202419.3419.3419.0619.1019.101,629
10 Apr 202418.3519.3018.3519.3019.302,719
09 Apr 202418.8418.8418.6218.7018.7083,368
08 Apr 202418.5818.9418.5818.8418.84874
05 Apr 202418.6218.9918.6218.9618.962,491
04 Apr 202418.6818.8218.6218.8118.811,356
03 Apr 202418.6718.8518.5818.6818.6826,423
02 Apr 202419.0119.0118.6018.6718.673,872
01 Apr 202418.9519.1218.9019.0119.0113,451
28 Mar 202418.8418.9818.8418.9118.911,949
27 Mar 202419.0019.0118.8018.9018.9011,323
26 Mar 202418.8118.9818.7518.7518.75335
25 Mar 202419.1119.1118.7618.8118.813,760
22 Mar 202419.0819.2019.0819.1119.111,326
21 Mar 202419.0419.1819.0219.0719.074,157
20 Mar 202419.0619.1719.0019.0419.042,489
19 Mar 202419.1019.2419.1019.1119.1150,856
18 Mar 202418.7619.0918.7619.0219.0292,361
15 Mar 202419.0019.0818.9619.0019.0019,563
14 Mar 202418.8819.1518.8819.0419.042,528
14 Mar 20240.045817 Dividend
13 Mar 202418.7619.1318.7619.0719.0225,010
12 Mar 202418.7619.1418.7619.1019.05359
11 Mar 202418.7618.8618.6118.8118.763,542
08 Mar 202418.6718.8018.5918.7618.713,987
07 Mar 202418.7518.7818.6618.6718.633,947
06 Mar 202418.8418.8418.5118.6718.63632
05 Mar 202418.3518.6918.3518.5918.5517,878
04 Mar 202418.2218.3518.0218.3518.313,331
01 Mar 202418.3218.3317.9918.2218.182,632
29 Feb 202418.3418.6418.2218.2818.244,784
28 Feb 202418.4218.5818.3818.5818.5411,737
27 Feb 202418.6618.6618.3418.4018.3636,872
26 Feb 202418.8918.8918.1418.6318.592,111
26 Feb 20243:1 Stock split
23 Feb 202418.2318.3718.2318.2818.2420,442
22 Feb 202417.7718.1117.7718.1118.075,901
21 Feb 202418.0118.1817.7917.8417.793,477
20 Feb 202418.0118.5717.9918.0117.966,546
19 Feb 202417.7717.8317.0017.4717.4220,571
16 Feb 202417.5117.8017.5017.6417.595,649
15 Feb 202417.1317.5717.1317.5117.47720
14 Feb 202417.4417.4617.3517.4617.42480
09 Feb 202417.7117.7117.4217.5117.4736,456
08 Feb 202417.5317.7017.5317.6017.56438
07 Feb 202417.6617.6617.5217.5517.51834
06 Feb 202417.5017.5517.3817.5117.473,852
05 Feb 202417.5917.8017.5017.5017.464,068
02 Feb 202417.2217.6017.2217.5917.541,830
01 Feb 202417.1017.2016.9917.2017.1613,626
31 Jan 202417.2017.3816.9816.9816.9418,711
30 Jan 202416.9917.1016.9917.0617.022,307
29 Jan 202416.7717.0216.7716.9716.933,156
26 Jan 202416.4116.7816.4116.7716.732,499
25 Jan 202416.4716.6416.4716.6316.593,120
24 Jan 202416.6516.7716.4716.4716.432,706
23 Jan 202416.8416.8616.7516.7716.7314,112
22 Jan 202416.6716.8416.6716.8416.802,196
19 Jan 202416.4116.7516.4116.6316.59615
18 Jan 202416.2116.7716.2116.7516.7141,235
17 Jan 202416.5716.6616.5216.5416.506,489
16 Jan 202416.2216.6316.2216.5716.536,096
15 Jan 202416.1716.5116.1716.4916.4516,161
12 Jan 202416.1716.3616.1716.2516.21624
11 Jan 202416.3816.4016.2816.3116.27936
10 Jan 202415.9216.4715.9216.3816.343,084
09 Jan 202416.0216.2516.0216.2416.2010,674
08 Jan 202415.9316.0415.9016.0215.98330
05 Jan 202416.2216.2215.8215.9315.9019,641
04 Jan 202416.2916.3616.1116.1116.072,106
03 Jan 202416.3016.4016.2516.2916.2529,466
02 Jan 202416.0016.3015.9716.3016.266,744
28 Dec 202315.9416.0015.8115.8115.77133,629
27 Dec 202315.6915.8715.6915.8515.812,439
26 Dec 202315.8715.8715.6715.6915.652,694
22 Dec 202315.7715.9215.6615.8715.8317,190
21 Dec 202315.8015.8015.6415.7415.7023,511
20 Dec 202315.7315.8815.7315.8415.816,711
19 Dec 202315.7915.7915.6515.7315.7013,008
18 Dec 202315.4715.9615.4715.7915.766,882
15 Dec 202315.6815.7815.6215.7815.7512,738
14 Dec 202315.8215.8215.4515.5915.5637,401
13 Dec 202315.6315.8015.5915.6715.6438,895
12 Dec 202315.5715.6515.5515.6115.572,955
11 Dec 202315.5115.6515.3715.5315.49106,062
08 Dec 202315.6015.6815.4015.5015.475,370
07 Dec 202315.6515.7015.5415.5415.504,047
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...