Workday, Inc. (BVMF:W1DA34)
Brazil · Delayed Price · Currency is BRL 47.35
+0.73 (1.57%)
Last updated: Mar 4, 2026, 3:27 PM GMT-3
Workday Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 47.34 | 47.35 | 47.34 | 47.35 | 47.35 | 1.57% | 1,501 |
| Mar 3, 2026 | 46.28 | 46.62 | 46.28 | 46.62 | 46.62 | 7.89% | 11 |
| Mar 2, 2026 | 44.03 | 44.03 | 43.21 | 43.21 | 43.21 | 1.65% | 2,001 |
| Feb 27, 2026 | 41.97 | 42.51 | 41.97 | 42.51 | 42.51 | -4.08% | 2 |
| Feb 26, 2026 | 42.61 | 45.69 | 42.61 | 44.32 | 44.32 | 7.03% | 100 |
| Feb 25, 2026 | 38.24 | 42.04 | 37.33 | 41.41 | 41.41 | -1.22% | 1,189 |
| Feb 24, 2026 | 42.64 | 42.64 | 41.36 | 41.92 | 41.92 | 2.22% | 30 |
| Feb 23, 2026 | 42.45 | 42.45 | 41.01 | 41.01 | 41.01 | -9.87% | 318 |
| Feb 20, 2026 | 45.60 | 45.60 | 45.50 | 45.50 | 45.50 | -0.81% | 4 |
| Feb 19, 2026 | 46.09 | 46.09 | 45.70 | 45.87 | 45.87 | -2.49% | 7 |
| Feb 18, 2026 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | -1.16% | 1 |
| Feb 13, 2026 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | 3.19% | 1 |
| Feb 12, 2026 | 46.77 | 46.77 | 46.09 | 46.12 | 46.12 | -1.39% | 5 |
| Feb 11, 2026 | 49.45 | 49.45 | 46.77 | 46.77 | 46.77 | -5.52% | 563 |
| Feb 9, 2026 | 51.45 | 51.45 | 48.37 | 49.50 | 49.50 | -4.44% | 2,271 |
| Feb 6, 2026 | 52.59 | 52.59 | 51.80 | 51.80 | 51.80 | -1.50% | 243 |
| Feb 5, 2026 | 54.22 | 54.32 | 52.59 | 52.59 | 52.59 | 1.37% | 41 |
| Feb 4, 2026 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | -1.54% | 2 |
| Feb 3, 2026 | 55.29 | 55.29 | 51.59 | 52.69 | 52.69 | -8.86% | 5,212 |
| Feb 2, 2026 | 57.63 | 57.81 | 57.63 | 57.81 | 57.81 | 3.68% | 479 |
| Jan 29, 2026 | 59.16 | 59.16 | 55.76 | 55.76 | 55.76 | -8.62% | 3,169 |
| Jan 27, 2026 | 61.36 | 61.36 | 61.02 | 61.02 | 61.02 | -3.68% | 71 |
| Jan 26, 2026 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | 1.72% | 1 |
| Jan 23, 2026 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | 0.19% | 11 |
| Jan 22, 2026 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | 2.24% | 2 |
| Jan 21, 2026 | 60.82 | 60.82 | 60.28 | 60.80 | 60.80 | -0.33% | 4,117 |
| Jan 20, 2026 | 62.80 | 62.80 | 61.00 | 61.00 | 61.00 | -3.27% | 3,061 |
| Jan 19, 2026 | 66.15 | 66.15 | 63.06 | 63.06 | 63.06 | 0.10% | 2 |
| Jan 16, 2026 | 64.14 | 64.14 | 63.00 | 63.00 | 63.00 | -3.76% | 9 |
| Jan 15, 2026 | 65.72 | 65.72 | 65.22 | 65.46 | 65.46 | -0.27% | 1,246 |
| Jan 14, 2026 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | -2.38% | 1 |
| Jan 13, 2026 | 69.08 | 69.08 | 67.24 | 67.24 | 67.24 | -2.86% | 250 |
| Jan 12, 2026 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | -0.92% | 2 |
| Jan 9, 2026 | 70.15 | 70.15 | 69.86 | 69.86 | 69.86 | -1.47% | 1,054 |
| Jan 8, 2026 | 70.63 | 71.05 | 70.63 | 70.90 | 70.90 | -0.51% | 1,154 |
| Jan 7, 2026 | 70.85 | 71.26 | 70.70 | 71.26 | 71.26 | 2.31% | 242 |
| Jan 6, 2026 | 70.55 | 70.55 | 69.45 | 69.65 | 69.65 | -1.74% | 2,142 |
| Jan 5, 2026 | 70.19 | 70.88 | 69.65 | 70.88 | 70.88 | 1.55% | 2,158 |
| Jan 2, 2026 | 69.37 | 69.80 | 69.22 | 69.80 | 69.80 | -8.98% | 6,470 |
| Dec 29, 2025 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | 0.80% | 1 |
| Dec 26, 2025 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | 2.05% | 1 |
| Dec 23, 2025 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | -2.73% | 1 |
| Dec 22, 2025 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | 1.47% | 1 |
| Dec 19, 2025 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | 0.55% | 1 |
| Dec 18, 2025 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | - | 60 |
| Dec 17, 2025 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | -1.16% | 650 |
| Dec 12, 2025 | 75.77 | 76.00 | 75.77 | 76.00 | 76.00 | -0.05% | 4 |
| Dec 9, 2025 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | 1.82% | 1 |
| Dec 8, 2025 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | 0.38% | 1 |
| Dec 5, 2025 | 72.72 | 74.60 | 72.48 | 74.40 | 74.40 | 4.00% | 171 |