Skip to main content
logo
Western Digital Corporation (BVMF:W1DC34)
Brazil flag Brazil · Delayed Price · Currency is BRL
2,290.00
+108.00 (4.95%)
At close: Sep 18, 2026

BVMF:W1DC34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20262,227.742,238.602,163.002,182.002,182.001.60%1,148
Sep 16, 20262,159.842,205.382,143.402,147.562,147.561.56%327
Sep 15, 20262,216.002,220.002,100.002,114.572,114.57-4.18%1,267
Sep 14, 20262,175.002,245.002,147.002,206.832,206.83-3.69%2,638
Sep 11, 20262,389.712,400.072,262.222,291.502,291.50-2.59%1,157
Sep 10, 20262,419.972,419.972,334.632,352.542,352.54-2.38%1,283
Sep 9, 20262,437.002,520.322,409.932,409.932,409.93-2.04%2,691
Sep 8, 20262,400.002,482.082,369.002,460.002,460.003.26%1,719
Sep 4, 20262,314.992,398.282,293.792,382.272,382.271.40%260
Sep 3, 20262,309.912,350.002,220.002,350.002,349.482.37%1,026
Sep 2, 20262,301.232,339.912,235.952,295.512,295.00-1.90%1,702
Sep 1, 20262,334.992,350.482,274.502,339.912,339.390.68%1,047
Aug 31, 20262,373.622,373.622,306.352,324.002,323.49-3.01%1,392
Aug 28, 20262,365.212,463.932,354.152,396.052,395.521.30%360
Aug 27, 20262,500.002,523.452,287.002,365.212,364.69-1.50%2,638
Aug 26, 20262,388.322,413.852,353.082,401.352,400.824.54%595
Aug 25, 20262,308.582,312.062,233.172,297.002,296.492.60%994
Aug 24, 20262,300.002,300.002,173.362,238.872,238.38-5.41%1,772
Aug 21, 20262,479.982,479.982,350.002,367.002,366.48-2.67%1,699
Aug 20, 20262,390.472,470.132,368.902,431.902,431.361.69%1,301
Aug 19, 20262,600.002,604.462,380.002,391.592,391.06-8.48%2,853
Aug 18, 20262,699.972,700.002,550.352,613.152,612.57-5.66%1,238
Aug 17, 20262,719.302,846.542,708.112,770.002,769.395.93%2,572
Aug 14, 20262,600.042,690.892,552.922,615.052,614.474.27%2,227
Aug 13, 20262,350.012,608.002,344.852,508.022,507.477.13%2,105
Aug 12, 20262,358.022,405.002,339.482,341.002,340.484.51%1,121
Aug 11, 20262,261.002,285.032,213.072,239.982,239.490.90%1,571
Aug 10, 20262,176.882,286.932,164.322,220.002,219.511.83%704
Aug 7, 20262,375.622,375.622,156.642,180.002,179.52-7.15%3,242
Aug 6, 20262,279.982,435.512,098.532,347.792,347.27-4.17%5,554
Aug 5, 20262,814.362,885.002,450.002,450.002,449.46-14.52%4,352
Aug 4, 20262,850.002,904.452,760.492,866.282,865.656.60%1,493
Aug 3, 20262,714.582,739.002,558.002,688.712,688.12-2.93%4,614
Jul 31, 20262,812.972,841.212,762.782,770.002,769.392.87%1,098
Jul 30, 20262,525.052,774.842,525.052,692.642,692.0513.14%3,137
Jul 29, 20262,450.002,530.002,342.062,380.002,379.488.18%963
Jul 28, 20262,345.322,385.002,168.142,200.032,199.55-13.88%2,266
Jul 27, 20262,718.022,722.302,418.512,554.642,554.08-1.37%1,727
Jul 24, 20262,780.002,785.002,590.002,590.002,589.43-8.62%978
Jul 23, 20262,824.172,922.552,807.592,834.332,833.71-0.19%2,466
Jul 22, 20262,640.002,852.592,636.012,839.832,839.203.45%1,939
Jul 21, 20262,655.002,800.652,635.812,745.012,744.4112.04%4,897
Jul 20, 20262,520.002,569.062,450.002,450.002,449.460.32%3,337
Jul 17, 20262,280.062,540.002,210.002,442.202,441.663.92%3,280
Jul 16, 20262,420.002,520.002,318.002,350.002,349.48-10.33%4,065
Jul 15, 20262,860.002,860.002,525.602,620.612,620.03-7.40%2,109
Jul 14, 20262,988.013,007.872,830.032,830.032,829.41-0.49%1,028
Jul 13, 20262,839.842,860.002,738.692,843.952,843.32-5.68%898
Jul 10, 20262,899.953,015.312,866.303,015.313,014.65-1.59%866
Jul 9, 20263,035.013,081.532,967.163,063.923,063.258.84%933