Waste Management Inc

W1MC34
🏛️ 巴西 →
588.61
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-29 407.83 407.83 407.83 407.83 0.0M
2022-12-28 406.15 406.15 406.15 406.15 0.0M
2022-12-27 411.35 411.35 411.35 411.35 0.0M
2022-12-23 402.13 402.13 399.73 401.73 0.0M
2022-12-22 397.41 397.41 397.41 397.41 0.0M
2022-12-21 404.16 404.55 404.16 404.55 0.0M
2022-12-20 402.32 402.32 401.35 401.35 0.0M
2022-12-19 405.25 405.25 405.25 405.25 0.0M
2022-12-16 418.38 418.38 418.38 418.38 0.0M
2022-12-14 432.10 432.10 432.10 432.10 0.0M
2022-12-13 430.36 430.36 430.36 430.36 0.0M
2022-12-12 431.13 431.13 431.13 431.13 0.0M
2022-12-09 422.17 428.06 422.17 428.06 0.0M
2022-12-08 422.17 422.17 422.17 422.17 0.0M
2022-12-07 420.15 420.96 420.15 420.96 0.0M
2022-12-06 424.67 424.67 424.67 424.67 0.0M
2022-12-05 432.42 432.98 432.42 432.98 0.0M
2022-12-02 431.66 431.66 431.66 431.66 0.0M
2022-11-30 433.97 433.97 427.52 427.52 0.0M
2022-11-29 426.33 426.45 425.54 426.45 0.0M
2022-11-25 428.38 431.39 428.38 431.39 0.0M
2022-11-23 430.12 430.12 430.12 430.12 0.0M
2022-11-22 427.89 427.89 427.89 427.89 0.0M
2022-11-21 424.44 424.44 424.44 424.44 0.0M
2022-11-18 422.86 422.86 422.86 422.86 0.0M
2022-11-17 418.38 418.38 418.38 418.38 0.0M
2022-11-16 416.69 416.69 416.69 416.69 0.0M
2022-11-14 411.87 412.57 411.87 412.57 0.0M
2022-11-11 407.61 412.45 407.61 412.45 0.0M
2022-11-10 419.63 419.63 419.63 419.63 0.0M
2022-11-09 399.89 399.89 399.89 399.89 0.0M
2022-11-08 399.17 399.17 399.17 399.17 0.0M
2022-11-07 395.16 395.16 395.16 395.16 0.0M
2022-11-04 381.77 382.88 381.77 382.88 0.0M
2022-11-03 395.65 395.65 395.65 395.65 0.0M
2022-11-01 390.16 391.51 390.16 391.51 0.0M
2022-10-31 401.17 401.17 401.17 401.17 0.0M
2022-10-28 409.39 409.39 408.11 408.11 0.0M
2022-10-27 416.70 416.70 411.51 412.19 0.0M
2022-10-26 421.16 421.16 418.81 418.81 0.0M
2022-10-25 425.79 426.34 425.79 426.34 0.0M
2022-10-24 419.99 419.99 419.99 419.99 0.0M
2022-10-21 403.45 403.45 403.45 403.45 0.0M
2022-10-20 406.23 406.73 405.88 405.88 0.0M
2022-10-19 415.47 415.47 415.47 415.47 0.0M
2022-10-18 414.22 414.22 413.53 413.80 0.0M
2022-10-17 408.30 408.30 407.93 407.93 0.0M
2022-10-14 401.21 401.21 401.21 401.21 0.0M
2022-10-13 405.07 405.07 405.07 405.07 0.0M
2022-10-11 400.62 400.62 400.62 400.62 0.0M
2022-10-10 394.55 394.55 394.55 394.55 0.0M
2022-10-07 395.39 395.39 395.39 395.39 0.0M
2022-10-06 410.56 410.56 404.36 404.36 0.0M
2022-10-05 424.23 424.23 423.87 423.87 0.0M
2022-10-04 422.23 422.23 421.17 421.17 0.0M
2022-10-03 417.37 418.17 417.30 418.17 0.0M
2022-09-30 422.46 422.46 422.46 422.46 0.0M
2022-09-29 424.10 424.10 424.10 424.10 0.0M
2022-09-28 430.98 431.44 430.98 431.35 0.0M
2022-09-27 428.08 428.82 428.08 428.82 0.0M
2022-09-26 434.61 434.61 434.61 434.61 0.0M
2022-09-23 421.92 423.21 421.92 423.21 0.0M
2022-09-22 418.19 418.19 418.19 418.19 0.0M
2022-09-21 428.81 428.81 427.95 427.95 0.0M
2022-09-20 424.70 426.23 424.70 426.23 0.0M
2022-09-19 431.42 431.60 431.20 431.59 0.0M
2022-09-16 433.00 433.00 433.00 433.00 0.0M
2022-09-15 440.31 440.31 435.91 435.91 0.0M
2022-09-14 432.39 432.39 432.39 432.39 0.0M
2022-09-13 434.15 434.15 434.15 434.15 0.0M
2022-09-12 432.04 432.04 432.04 432.04 0.0M
2022-09-09 439.88 439.88 437.28 438.21 0.0M
2022-09-08 396.20 396.20 396.20 396.20 0.0M
2022-09-06 433.55 433.55 430.19 430.19 0.0M
2022-09-02 428.16 428.16 428.16 428.16 0.0M
2022-09-01 432.83 432.83 432.83 432.83 0.0M
2022-08-31 431.44 431.44 431.44 431.44 0.0M
2022-08-30 425.99 425.99 425.22 425.22 0.0M
2022-08-29 422.41 422.41 422.41 422.41 0.0M
2022-08-26 426.04 426.91 426.04 426.91 0.0M
2022-08-25 434.61 434.61 434.61 434.61 0.0M
2022-08-23 433.70 433.70 433.70 433.70 0.0M
2022-08-22 438.15 439.74 438.15 439.74 0.0M
2022-08-19 443.28 443.28 438.77 438.77 0.0M
2022-08-18 441.41 441.41 441.41 441.41 0.0M
2022-08-17 441.14 441.14 441.14 441.14 0.0M
2022-08-16 440.00 440.00 440.00 440.00 0.0M
2022-08-15 418.45 428.31 418.45 428.31 0.0M
2022-08-12 424.90 424.90 424.90 424.90 0.0M
2022-08-11 423.02 428.02 423.02 428.02 0.0M
2022-08-10 422.52 423.02 422.52 423.02 0.0M
2022-08-09 426.26 426.26 426.26 426.26 0.0M
2022-08-08 423.00 423.81 423.00 423.81 0.0M
2022-08-05 430.94 432.78 422.58 425.77 0.0M
2022-08-04 432.55 432.55 429.92 431.28 0.0M
2022-08-03 429.47 429.47 429.47 429.47 0.0M
2022-08-02 415.46 422.85 413.81 419.57 0.0M
2022-08-01 413.28 413.28 413.28 413.28 0.0M
2022-07-29 421.03 424.43 416.44 416.84 0.0M
2022-07-28 415.37 415.70 415.37 415.70 0.0M
2022-07-27 408.77 409.61 407.57 409.61 0.0M
2022-07-26 407.17 407.17 407.17 407.17 0.0M
2022-07-25 412.31 412.31 409.01 409.41 0.0M
2022-07-22 416.51 417.36 414.83 416.51 0.0M
2022-07-21 416.69 416.69 416.69 416.69 0.0M
2022-07-20 407.57 407.57 407.57 407.57 0.0M
2022-07-19 401.64 401.64 401.64 401.64 0.0M
2022-07-18 397.59 397.59 397.59 397.59 0.0M
2022-07-15 399.74 399.74 399.31 399.31 0.0M
2022-07-14 400.35 400.35 400.35 400.35 0.0M
2022-07-13 397.70 397.71 397.54 397.54 0.0M
2022-07-12 402.76 402.76 402.76 402.76 0.0M
2022-07-11 399.98 399.98 399.98 399.98 0.0M
2022-07-08 394.75 395.50 394.75 395.50 0.0M
2022-07-07 401.44 401.49 401.07 401.07 0.0M
2022-07-06 409.74 409.74 409.74 409.74 0.0M
2022-07-05 398.82 398.82 398.82 398.82 0.0M
2022-07-01 403.11 403.11 403.11 403.11 0.0M
2022-06-30 390.25 390.25 390.25 390.25 0.0M
2022-06-29 384.40 385.09 384.30 385.09 0.0M
2022-06-28 383.27 383.27 383.27 383.27 0.0M
2022-06-27 381.67 381.67 381.67 381.67 0.0M
2022-06-24 384.19 384.71 384.19 384.71 0.0M
2022-06-23 370.33 374.46 370.33 374.46 0.0M
2022-06-22 367.30 367.30 367.30 367.30 0.0M
2022-06-21 362.49 362.49 362.49 362.49 0.0M
2022-06-17 353.82 353.82 352.59 352.59 0.0M
2022-06-15 358.76 360.57 358.57 360.57 0.0M
2022-06-14 365.11 365.11 365.11 365.11 0.0M
2022-06-13 370.79 370.79 370.79 370.79 0.0M
2022-06-10 371.06 371.06 371.06 371.06 0.0M
2022-06-09 370.68 370.68 370.68 370.68 0.0M
2022-06-08 375.19 375.19 375.10 375.10 0.0M
2022-06-07 379.69 380.72 379.60 380.72 0.0M
2022-06-06 371.81 371.81 370.70 370.70 0.0M
2022-06-02 362.02 372.39 362.02 372.39 0.0M
2022-06-01 369.89 372.72 369.89 372.72 0.0M
2022-05-31 366.36 366.36 366.36 366.36 0.0M
2022-05-30 369.19 369.19 369.19 369.19 0.0M
2022-05-27 370.54 370.54 369.63 369.63 0.0M
2022-05-26 366.35 368.34 366.35 368.34 0.0M
2022-05-25 368.17 368.17 366.35 366.35 0.0M
2022-05-24 371.67 371.67 371.67 371.67 0.0M
2022-05-23 363.19 367.07 363.19 367.07 0.0M
2022-05-20 365.16 366.12 365.16 366.12 0.0M
2022-05-19 368.52 368.56 368.18 368.18 0.0M
2022-05-18 376.03 381.94 371.93 374.06 0.0M
2022-05-17 378.44 378.77 378.44 378.77 0.0M
2022-05-16 389.12 389.12 389.12 389.12 0.0M
2022-05-13 388.74 390.68 388.54 390.68 0.0M
2022-05-12 399.66 399.66 388.84 388.84 0.0M
2022-05-11 395.38 397.68 395.38 397.68 0.0M
2022-05-10 393.95 393.95 393.74 393.74 0.0M
2022-05-09 402.46 402.46 402.46 402.46 0.0M
2022-05-06 398.69 398.69 397.45 397.45 0.0M
2022-05-05 393.02 393.02 386.04 386.04 0.0M
2022-05-04 388.26 388.26 388.26 388.26 0.0M
2022-05-03 386.77 386.77 386.77 386.77 0.0M
2022-05-02 400.77 400.77 392.36 393.24 0.0M
2022-04-29 400.78 400.78 400.78 400.78 0.0M
2022-04-28 411.31 411.31 410.03 410.03 0.0M
2022-04-27 406.28 406.28 406.28 406.28 0.0M
2022-04-26 400.45 401.22 400.45 401.22 0.0M
2022-04-25 369.30 369.30 369.30 369.30 0.0M
2022-04-22 371.48 371.48 371.48 371.48 0.0M
2022-04-20 363.36 363.36 363.36 363.36 0.0M
2022-04-19 363.19 364.27 363.19 364.27 0.0M
2022-04-18 357.76 357.76 357.76 357.76 0.0M
2022-04-14 366.70 366.70 365.39 365.39 0.0M
2022-04-13 365.77 366.25 365.77 366.25 0.0M
2022-04-12 371.54 371.54 369.82 369.82 0.0M
2022-04-11 376.68 376.68 376.68 376.68 0.0M
2022-04-08 381.03 381.03 380.82 380.82 0.0M
2022-04-07 379.85 379.85 379.85 379.85 0.0M
2022-04-06 367.32 371.86 367.32 371.86 0.0M
2022-04-05 367.48 367.48 366.25 366.25 0.0M
2022-04-04 359.54 359.54 359.54 359.54 0.0M
2022-03-31 371.64 371.64 371.64 371.64 0.0M
2022-03-30 370.41 370.41 370.41 370.41 0.0M
2022-03-29 367.43 367.43 367.43 367.43 0.0M
2022-03-28 368.61 368.61 368.61 368.61 0.0M
2022-03-25 360.67 360.67 360.67 360.67 0.0M
2022-03-24 365.34 365.34 365.34 365.34 0.0M
2022-03-23 363.36 364.09 363.36 364.09 0.0M
2022-03-22 371.77 371.77 371.77 371.77 0.0M
2022-03-21 377.72 377.72 377.72 377.72 0.0M
2022-03-18 380.16 381.67 380.16 381.67 0.0M
2022-03-17 381.53 381.67 381.30 381.67 0.0M
2022-03-16 384.81 384.81 384.39 384.39 0.0M
2022-03-15 386.84 386.84 386.84 386.84 0.0M
2022-03-14 384.41 384.41 383.44 383.44 0.0M
2022-03-11 374.91 374.91 374.91 374.91 0.0M
2022-03-10 369.97 369.97 368.78 368.78 0.0M
2022-03-09 367.33 367.50 367.33 367.50 0.0M
2022-03-08 369.33 369.33 369.33 369.33 0.0M
2022-03-07 386.75 387.98 385.30 386.84 0.0M
2022-03-04 398.09 398.62 397.69 398.62 0.0M
2022-03-03 382.28 384.00 382.28 384.00 0.0M
2022-03-02 383.00 383.80 383.00 383.80 0.0M
2022-02-25 372.26 372.92 372.26 372.92 0.0M
2022-02-24 354.09 360.77 354.09 360.77 0.0M
2022-02-23 352.48 354.09 352.46 354.09 0.0M
2022-02-22 358.92 360.33 358.92 360.33 0.0M
2022-02-18 367.05 367.79 365.61 365.61 0.0M
2022-02-17 367.41 368.57 367.41 368.57 0.0M
2022-02-16 365.78 367.45 365.78 367.45 0.0M
2022-02-14 366.70 370.54 366.70 370.54 0.0M
2022-02-11 370.13 375.82 370.13 375.82 0.0M
2022-02-09 386.01 386.01 384.18 384.18 0.0M
2022-02-08 383.19 383.19 383.19 383.19 0.0M
2022-02-07 383.98 383.98 383.98 383.98 0.0M
2022-02-04 389.54 389.54 388.50 388.50 0.0M
2022-02-03 388.44 388.44 388.44 388.44 0.0M
2022-02-02 390.88 390.88 390.80 390.80 0.0M
2022-02-01 393.60 394.80 393.60 394.40 0.0M
2022-01-31 398.00 398.00 397.60 397.60 0.0M
2022-01-28 396.00 396.40 396.00 396.40 0.0M
2022-01-27 400.00 404.80 393.20 393.20 0.0M
2022-01-26 401.60 401.60 401.30 401.30 0.0M
2022-01-25 405.08 405.08 401.39 401.80 0.0M
2022-01-24 411.75 414.21 407.13 407.13 0.0M
2022-01-21 416.64 416.64 411.75 411.75 0.0M
2022-01-20 418.51 419.45 418.51 419.45 0.0M
2022-01-19 425.70 425.70 425.70 425.70 0.0M
2022-01-18 432.89 432.89 432.89 432.89 0.0M
2022-01-14 432.53 433.78 432.53 433.78 0.0M
2022-01-13 435.61 435.61 435.61 435.61 0.0M
2022-01-12 441.67 441.67 440.45 440.45 0.0M
2022-01-11 443.25 445.21 443.25 445.21 0.0M
2022-01-10 454.48 454.48 451.25 451.25 0.0M
2022-01-07 455.89 456.78 455.89 456.78 0.0M
2022-01-06 464.91 464.91 464.91 464.91 0.0M
2022-01-05 462.95 462.95 462.95 462.95 0.0M
2022-01-04 469.39 469.39 469.39 469.39 0.0M
2022-01-03 461.64 463.22 459.09 459.09 0.0M