The Home Depot, Inc. (BVMF:HOME34)
Brazil flag Brazil · Delayed Price · Currency is BRL
74.40
-1.36 (-1.80%)
At close: Aug 7, 2025, 4:55 PM GMT-3

VMware Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202575.7675.7674.4074.40--1.80%131
Aug 6, 202575.8275.8275.6875.76--0.34%203
Aug 5, 202574.9176.0274.9176.02-1.59%15,181
Aug 4, 202574.1374.9474.1374.83-0.85%412
Aug 1, 202572.2474.2072.2474.20-0.47%7,459
Jul 31, 202574.1274.1273.6273.85--0.31%4,008
Jul 30, 202575.5075.6873.6074.08--1.28%658
Jul 29, 202574.7375.0474.6375.04--0.64%14,805
Jul 28, 202574.7376.1974.4675.52-1.40%634
Jul 25, 202574.4174.7374.3574.48-0.95%629
Jul 24, 202574.3374.3373.6573.78--0.28%171
Jul 23, 202574.0774.6573.9273.99-0.86%81
Jul 22, 202573.2973.4373.2473.36-1.10%312
Jul 21, 202572.1172.6172.1172.56-1.26%44
Jul 18, 202570.9471.6670.9171.66-0.99%98
Jul 17, 202571.1771.4270.9170.96--0.20%14,969
Jul 16, 202571.4471.4470.8071.10--0.32%29
Jul 15, 202573.2073.2071.3371.33--3.19%381
Jul 14, 202573.0073.6872.9673.68-0.72%81
Jul 11, 202574.2274.2273.0573.15--1.44%535
Jul 10, 202573.9774.9073.9774.22-2.83%224
Jul 9, 202571.6172.3871.1272.18-1.09%4,356
Jul 8, 202572.2972.4771.4071.40--0.20%565
Jul 7, 202572.5972.5971.5471.54--2.67%369
Jul 4, 202572.5073.5071.1073.50-1.45%3,802
Jul 3, 202571.9472.4571.9372.45-0.12%58
Jul 2, 202572.7372.7372.0072.36--0.94%446
Jul 1, 202571.0974.0070.7473.05--2.52%66
Jun 30, 202571.9374.9470.9774.94-4.16%15,179
Jun 27, 202572.0072.0171.9571.95-0.76%8
Jun 26, 202572.5072.5071.1071.41--0.49%153
Jun 25, 202571.9471.9571.7071.76-1.08%50,023
Jun 24, 202570.5071.3170.3270.99-1.53%25,514
Jun 23, 202569.0870.2868.8969.92-0.78%153
Jun 20, 202568.3269.3868.2869.38-1.48%61
Jun 18, 202568.3168.3768.3168.37-0.09%17
Jun 17, 202569.0569.1968.3168.31--1.57%20,265
Jun 16, 202570.0070.2169.1569.40--1.22%557
Jun 13, 202571.8272.3669.6670.26--2.38%16,642
Jun 12, 202571.2472.4570.9071.97-1.02%10,232
Jun 11, 202572.5972.5971.2471.24--2.44%20,183
Jun 10, 202571.9473.3270.1873.02-0.54%6,594
Jun 9, 202573.6373.6372.3872.63--0.37%6,091
Jun 6, 202573.8674.6172.9072.90--1.50%18,665
Jun 5, 202572.8674.1072.8674.01--0.87%7,224
Jun 4, 202574.6674.6674.6674.66---
Jun 3, 202574.9274.9374.6674.66--0.13%7,362
Jun 2, 202574.1574.7774.1574.76--0.97%115
May 30, 202575.2175.4974.8375.49-1.17%267
May 29, 202575.0075.0074.0074.62--4.31%70