(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-08-03 | 00:00:00 | 29,30 | 29,42 | 28,96 | 29,10 | 793.800 | | 2001-08-06 | 00:00:00 | 29,10 | 29,20 | 27,99 | 28,23 | 529.300 | | 2001-08-07 | 00:00:00 | 28,24 | 28,54 | 28,00 | 28,50 | 401.300 | | 2001-08-08 | 00:00:00 | 28,51 | 28,51 | 27,81 | 28,30 | 632.300 | | 2001-08-09 | 00:00:00 | 28,25 | 28,25 | 27,00 | 27,60 | 885.600 | | 2001-08-10 | 00:00:00 | 27,60 | 28,48 | 27,38 | 27,92 | 608.100 | | 2001-08-13 | 00:00:00 | 29,25 | 29,67 | 28,35 | 29,51 | 905.600 | | 2001-08-14 | 00:00:00 | 29,51 | 29,91 | 28,82 | 29,26 | 598.600 | | 2001-08-15 | 00:00:00 | 29,25 | 29,45 | 29,00 | 29,20 | 878.400 | | 2001-08-16 | 00:00:00 | 29,20 | 29,20 | 27,76 | 28,95 | 985.500 | | 2001-08-17 | 00:00:00 | 28,95 | 29,00 | 28,11 | 28,48 | 269.800 | | 2001-08-20 | 00:00:00 | 28,48 | 29,35 | 28,32 | 29,00 | 736.300 | | 2001-08-21 | 00:00:00 | 29,20 | 30,25 | 28,30 | 28,55 | 729.300 | | 2001-08-22 | 00:00:00 | 30,90 | 31,22 | 30,12 | 31,00 | 1.916.900 | | 2001-08-23 | 00:00:00 | 31,00 | 33,02 | 30,90 | 32,15 | 1.535.100 | | 2001-08-24 | 00:00:00 | 33,45 | 34,80 | 33,24 | 33,87 | 1.768.500 | | 2001-08-27 | 00:00:00 | 34,00 | 36,30 | 34,00 | 35,43 | 1.381.600 | | 2001-08-28 | 00:00:00 | 35,35 | 35,75 | 34,50 | 35,25 | 1.197.700 | | 2001-08-29 | 00:00:00 | 34,75 | 35,35 | 33,90 | 34,59 | 621.700 | | 2001-08-30 | 00:00:00 | 34,84 | 35,36 | 33,60 | 34,14 | 518.600 | | 2001-08-31 | 00:00:00 | 33,35 | 33,70 | 32,00 | 33,13 | 1.244.800 | | 2001-09-04 | 00:00:00 | 33,60 | 34,73 | 32,69 | 33,60 | 725.300 | | 2001-09-05 | 00:00:00 | 35,40 | 35,95 | 34,11 | 34,50 | 1.463.800 | | 2001-09-06 | 00:00:00 | 34,50 | 36,50 | 34,45 | 35,51 | 1.487.800 | | 2001-09-07 | 00:00:00 | 35,51 | 35,51 | 33,55 | 34,58 | 1.017.200 | | 2001-09-10 | 00:00:00 | 34,00 | 35,00 | 33,39 | 34,10 | 943.400 | | 2001-09-17 | 00:00:00 | 33,00 | 33,98 | 32,05 | 33,10 | 1.664.800 | | 2001-09-18 | 00:00:00 | 33,35 | 33,35 | 30,50 | 31,40 | 1.179.700 | | 2001-09-19 | 00:00:00 | 31,00 | 31,24 | 29,00 | 30,95 | 1.683.500 | | 2001-09-20 | 00:00:00 | 30,80 | 30,80 | 28,48 | 28,53 | 881.800 | | 2001-09-21 | 00:00:00 | 27,00 | 29,98 | 26,70 | 28,05 | 1.269.000 | | 2001-09-24 | 00:00:00 | 30,00 | 32,21 | 30,00 | 31,16 | 1.449.800 | | 2001-09-25 | 00:00:00 | 32,00 | 32,10 | 30,05 | 31,30 | 921.700 | | 2001-09-26 | 00:00:00 | 31,55 | 34,10 | 31,55 | 34,00 | 1.712.800 | | 2001-09-27 | 00:00:00 | 32,50 | 35,55 | 32,05 | 35,40 | 1.192.500 | | 2001-09-28 | 00:00:00 | 35,50 | 36,50 | 35,38 | 35,77 | 1.449.500 | | 2001-10-01 | 00:00:00 | 35,77 | 35,85 | 34,18 | 34,59 | 1.027.900 | | 2001-10-02 | 00:00:00 | 34,59 | 34,59 | 33,70 | 34,20 | 1.225.800 | | 2001-10-03 | 00:00:00 | 34,45 | 36,71 | 33,65 | 36,01 | 850.400 | | 2001-10-04 | 00:00:00 | 36,15 | 38,20 | 36,01 | 36,50 | 1.189.800 | | 2001-10-05 | 00:00:00 | 35,75 | 36,54 | 34,56 | 35,85 | 914.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
