Workday, Inc. (BVMF:W1DA34)
Brazil · Delayed Price · Currency is BRL 77.10
-2.56 (-3.21%)
At close: Nov 14, 2025
Workday Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 77.33 | 77.33 | 77.10 | 77.10 | 77.10 | 4.09% | 2,000 |
| Nov 13, 2025 | 74.22 | 74.22 | 74.07 | 74.07 | 74.07 | -7.02% | 387 |
| Nov 3, 2025 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | -0.96% | 220 |
| Oct 13, 2025 | 80.43 | 80.43 | 80.43 | 80.43 | 80.43 | 0.32% | 5 |
| Oct 9, 2025 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | 2.14% | 1 |
| Oct 6, 2025 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | 1.46% | 656 |
| Oct 2, 2025 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | - | 5 |
| Oct 1, 2025 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | -5.29% | 200 |
| Sep 30, 2025 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | -1.15% | 8 |
| Sep 29, 2025 | 81.50 | 82.63 | 81.50 | 82.63 | 82.63 | -0.04% | 3,200 |
| Sep 26, 2025 | 81.70 | 82.66 | 81.70 | 82.66 | 82.66 | 2.89% | 17 |
| Sep 24, 2025 | 80.45 | 80.45 | 80.18 | 80.34 | 80.34 | 1.32% | 3,008 |
| Sep 23, 2025 | 81.34 | 81.34 | 79.06 | 79.29 | 79.29 | 1.92% | 171,295 |
| Sep 17, 2025 | 78.48 | 78.99 | 77.80 | 77.80 | 77.80 | 7.28% | 224 |
| Sep 16, 2025 | 74.25 | 74.25 | 72.52 | 72.52 | 72.52 | -2.08% | 2,774 |
| Sep 15, 2025 | 73.70 | 74.06 | 73.42 | 74.06 | 74.06 | -5.63% | 203 |
| Sep 9, 2025 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | -0.03% | 9 |
| Sep 8, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.14% | 25 |
| Sep 5, 2025 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | -1.77% | 4,063 |
| Sep 3, 2025 | 79.91 | 79.91 | 79.80 | 79.80 | 79.80 | 1.68% | 2 |
| Sep 2, 2025 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | - | 39 |
| Aug 29, 2025 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | -0.13% | 1 |
| Aug 28, 2025 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | 1.66% | 85 |
| Aug 27, 2025 | 77.55 | 77.55 | 77.30 | 77.30 | 77.30 | 2.25% | 22 |
| Aug 26, 2025 | 75.84 | 75.84 | 75.50 | 75.60 | 75.60 | -0.09% | 113 |
| Aug 25, 2025 | 75.55 | 75.67 | 75.55 | 75.67 | 75.67 | 1.30% | 2 |
| Aug 22, 2025 | 72.96 | 74.86 | 72.96 | 74.70 | 74.70 | -6.62% | 872 |
| Aug 19, 2025 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 2.25% | 2 |
| Aug 18, 2025 | 78.23 | 78.41 | 78.23 | 78.24 | 78.24 | 7.24% | 59,495 |
| Aug 11, 2025 | 74.80 | 74.80 | 72.96 | 72.96 | 72.96 | -3.08% | 100 |
| Aug 7, 2025 | 77.00 | 77.00 | 75.00 | 75.28 | 75.28 | -2.99% | 17 |
| Aug 5, 2025 | 77.20 | 77.60 | 77.20 | 77.60 | 77.60 | 0.52% | 66 |
| Aug 4, 2025 | 77.06 | 77.50 | 77.06 | 77.20 | 77.20 | -7.74% | 564 |
| Jul 25, 2025 | 82.95 | 83.96 | 82.95 | 83.68 | 83.68 | 1.74% | 81 |
| Jul 24, 2025 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | 4.17% | 19 |
| Jul 16, 2025 | 78.31 | 78.96 | 78.31 | 78.96 | 78.96 | 0.83% | 40 |
| Jul 14, 2025 | 78.38 | 78.88 | 78.31 | 78.31 | 78.31 | -3.84% | 2,629 |
| Jul 8, 2025 | 82.24 | 82.24 | 81.44 | 81.44 | 81.44 | -0.97% | 3,510 |
| Jul 7, 2025 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | 2.24% | 82 |
| Jul 2, 2025 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | -1.61% | 122 |
| Jul 1, 2025 | 81.68 | 82.00 | 81.63 | 81.76 | 81.76 | 0.10% | 133 |
| Jun 27, 2025 | 81.88 | 81.88 | 81.68 | 81.68 | 81.68 | -1.35% | 204 |
| Jun 24, 2025 | 82.22 | 82.80 | 82.22 | 82.80 | 82.80 | 2.17% | 56 |
| Jun 23, 2025 | 81.44 | 81.44 | 81.04 | 81.04 | 81.04 | -0.98% | 336 |
| Jun 18, 2025 | 83.44 | 83.44 | 81.84 | 81.84 | 81.84 | -3.03% | 424 |
| Jun 16, 2025 | 84.95 | 84.95 | 84.07 | 84.40 | 84.40 | -3.62% | 212 |
| Jun 11, 2025 | 87.44 | 87.57 | 87.44 | 87.57 | 87.57 | -0.23% | 338 |
| Jun 5, 2025 | 87.77 | 87.77 | 87.77 | 87.77 | 87.77 | -0.45% | 220 |
| Jun 3, 2025 | 88.17 | 88.17 | 88.17 | 88.17 | 88.17 | -0.34% | 2,892 |
| May 30, 2025 | 87.53 | 88.47 | 87.53 | 88.47 | 88.47 | 3.35% | 31 |