(Login BolsaPT & Canal Forex) |
|
 Waters Corporatio - [Ticker: WAT] |     | | Última Trade | 195,450 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --6.06 (+0.97%) | Capitalização Bolsista | 0 | | Bid / Ask | 198,110 x 200 - 198,160 x 200 | EPS | 0,00 | | Abertura | 202,010 | PER | 0,00% | | Máximo | 202,650 | Pagamento Dividendo | | | Mínimo | 195,045 | Data Ex-Dividendo | | | Fecho Anterior | 201,510 | Yield | | | Volume | 661.106 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para WAT de 2000-01-01 a 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-07 | 00:00:00 | 50,75 | 51,74 | 50,34 | 50,60 | 513.700 | | 2001-06-08 | 00:00:00 | 50,55 | 50,55 | 49,10 | 49,80 | 443.700 | | 2001-06-11 | 00:00:00 | 49,80 | 49,80 | 46,09 | 46,60 | 803.100 | | 2001-06-12 | 00:00:00 | 42,40 | 44,50 | 42,08 | 43,15 | 2.973.200 | | 2001-06-13 | 00:00:00 | 44,00 | 46,00 | 43,75 | 43,94 | 1.325.700 | | 2001-06-14 | 00:00:00 | 43,94 | 43,94 | 42,06 | 42,34 | 2.061.100 | | 2001-06-15 | 00:00:00 | 41,00 | 43,58 | 41,00 | 43,19 | 1.867.000 | | 2001-06-18 | 00:00:00 | 43,20 | 43,20 | 42,10 | 42,57 | 800.300 | | 2001-06-19 | 00:00:00 | 32,00 | 33,00 | 26,00 | 29,95 | 20.194.400 | | 2001-06-20 | 00:00:00 | 29,85 | 30,29 | 27,20 | 27,60 | 3.672.000 | | 2001-06-21 | 00:00:00 | 27,95 | 29,33 | 27,40 | 29,30 | 2.709.500 | | 2001-06-22 | 00:00:00 | 28,75 | 29,91 | 27,60 | 29,15 | 1.230.700 | | 2001-06-25 | 00:00:00 | 29,65 | 29,68 | 27,40 | 27,70 | 1.964.300 | | 2001-06-26 | 00:00:00 | 27,35 | 27,49 | 26,60 | 27,09 | 1.587.300 | | 2001-06-27 | 00:00:00 | 27,52 | 27,52 | 26,25 | 26,94 | 1.171.300 | | 2001-06-28 | 00:00:00 | 27,00 | 27,30 | 26,00 | 26,60 | 1.187.700 | | 2001-06-29 | 00:00:00 | 26,90 | 27,85 | 26,60 | 27,61 | 1.440.700 | | 2001-07-02 | 00:00:00 | 27,70 | 28,25 | 27,00 | 27,39 | 834.900 | | 2001-07-03 | 00:00:00 | 26,80 | 26,80 | 26,10 | 26,40 | 1.047.900 | | 2001-07-05 | 00:00:00 | 26,40 | 26,48 | 25,99 | 26,26 | 975.800 | | 2001-07-06 | 00:00:00 | 26,50 | 26,50 | 25,30 | 25,40 | 776.200 | | 2001-07-09 | 00:00:00 | 25,40 | 25,75 | 24,00 | 25,10 | 1.066.500 | | 2001-07-10 | 00:00:00 | 24,90 | 25,35 | 24,52 | 24,65 | 1.011.100 | | 2001-07-11 | 00:00:00 | 24,60 | 24,65 | 23,70 | 23,86 | 1.250.900 | | 2001-07-12 | 00:00:00 | 23,80 | 24,07 | 22,65 | 23,50 | 1.612.500 | | 2001-07-13 | 00:00:00 | 23,70 | 24,65 | 23,60 | 23,98 | 1.284.100 | | 2001-07-16 | 00:00:00 | 24,00 | 24,56 | 23,50 | 23,57 | 1.023.700 | | 2001-07-17 | 00:00:00 | 23,58 | 23,99 | 23,52 | 23,69 | 936.100 | | 2001-07-18 | 00:00:00 | 23,69 | 23,80 | 22,33 | 22,65 | 1.003.600 | | 2001-07-19 | 00:00:00 | 23,00 | 24,30 | 23,00 | 23,60 | 1.492.100 | | 2001-07-20 | 00:00:00 | 23,69 | 25,83 | 23,50 | 25,65 | 1.550.200 | | 2001-07-23 | 00:00:00 | 26,20 | 26,75 | 25,40 | 25,40 | 1.507.400 | | 2001-07-24 | 00:00:00 | 28,05 | 28,75 | 27,25 | 28,05 | 2.783.700 | | 2001-07-25 | 00:00:00 | 28,06 | 29,30 | 28,00 | 28,92 | 2.564.300 | | 2001-07-26 | 00:00:00 | 29,55 | 29,91 | 29,05 | 29,47 | 1.381.700 | | 2001-07-27 | 00:00:00 | 30,25 | 31,11 | 30,00 | 31,11 | 1.515.500 | | 2001-07-30 | 00:00:00 | 31,15 | 31,19 | 29,00 | 30,06 | 1.173.700 | | 2001-07-31 | 00:00:00 | 30,06 | 30,38 | 29,20 | 29,50 | 875.600 | | 2001-08-01 | 00:00:00 | 29,65 | 30,22 | 29,33 | 29,75 | 859.400 | | 2001-08-02 | 00:00:00 | 29,91 | 30,21 | 29,00 | 29,30 | 1.138.900 | | 2001-08-03 | 00:00:00 | 29,30 | 29,42 | 28,96 | 29,10 | 793.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
