(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 2024-05-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-10-23 | 00:00:00 | 188,57 | 190,64 | 187,40 | 187,55 | 910.665 | | 2017-10-24 | 00:00:00 | 186,49 | 188,99 | 181,87 | 187,63 | 1.031.840 | | 2017-10-25 | 00:00:00 | 188,19 | 191,05 | 187,66 | 190,35 | 549.033 | | 2017-10-26 | 00:00:00 | 190,84 | 194,99 | 188,89 | 194,63 | 823.019 | | 2017-10-27 | 00:00:00 | 194,83 | 199,78 | 194,27 | 199,75 | 881.023 | | 2017-10-30 | 00:00:00 | 199,39 | 199,58 | 194,87 | 196,22 | 599.285 | | 2017-10-31 | 00:00:00 | 196,39 | 197,89 | 195,21 | 196,05 | 384.259 | | 2017-11-01 | 00:00:00 | 197,30 | 199,26 | 196,10 | 198,05 | 446.495 | | 2017-11-02 | 00:00:00 | 197,76 | 199,51 | 197,20 | 197,91 | 395.335 | | 2017-11-03 | 00:00:00 | 197,90 | 198,71 | 196,68 | 197,92 | 314.823 | | 2017-11-06 | 00:00:00 | 197,06 | 197,39 | 195,45 | 195,63 | 389.520 | | 2017-11-07 | 00:00:00 | 195,36 | 196,56 | 194,30 | 196,35 | 374.556 | | 2017-11-08 | 00:00:00 | 195,73 | 196,88 | 194,53 | 196,18 | 229.267 | | 2017-11-09 | 00:00:00 | 195,28 | 196,01 | 193,26 | 194,97 | 363.768 | | 2017-11-10 | 00:00:00 | 194,12 | 194,49 | 191,84 | 193,21 | 383.147 | | 2017-11-13 | 00:00:00 | 192,34 | 195,12 | 191,93 | 194,64 | 352.018 | | 2017-11-14 | 00:00:00 | 193,22 | 196,82 | 192,53 | 195,64 | 342.869 | | 2017-11-15 | 00:00:00 | 195,52 | 195,95 | 194,26 | 194,84 | 210.132 | | 2017-11-16 | 00:00:00 | 195,21 | 199,83 | 195,21 | 199,60 | 364.778 | | 2017-11-17 | 00:00:00 | 198,60 | 199,15 | 197,45 | 198,21 | 358.374 | | 2017-11-20 | 00:00:00 | 199,05 | 200,71 | 197,65 | 200,27 | 281.521 | | 2017-11-21 | 00:00:00 | 198,90 | 198,96 | 194,05 | 198,06 | 615.971 | | 2017-11-22 | 00:00:00 | 197,84 | 198,77 | 195,31 | 196,57 | 336.482 | | 2017-11-24 | 00:00:00 | 196,40 | 197,93 | 194,67 | 195,95 | 153.380 | | 2017-11-27 | 00:00:00 | 196,60 | 197,52 | 195,82 | 196,71 | 317.624 | | 2017-11-28 | 00:00:00 | 197,50 | 198,15 | 195,49 | 197,80 | 424.746 | | 2017-11-29 | 00:00:00 | 197,80 | 198,31 | 194,66 | 195,68 | 332.273 | | 2017-11-30 | 00:00:00 | 196,12 | 198,02 | 194,17 | 197,17 | 566.761 | | 2017-12-01 | 00:00:00 | 197,45 | 198,28 | 193,61 | 198,16 | 526.840 | | 2017-12-04 | 00:00:00 | 199,90 | 201,95 | 194,60 | 194,67 | 945.039 | | 2017-12-05 | 00:00:00 | 195,14 | 196,90 | 193,32 | 194,26 | 307.939 | | 2017-12-06 | 00:00:00 | 194,60 | 195,28 | 192,48 | 195,20 | 456.722 | | 2017-12-07 | 00:00:00 | 195,24 | 196,98 | 194,17 | 196,47 | 388.138 | | 2017-12-08 | 00:00:00 | 197,37 | 199,77 | 196,66 | 199,29 | 327.928 | | 2017-12-11 | 00:00:00 | 198,63 | 199,35 | 196,07 | 197,76 | 594.088 | | 2017-12-12 | 00:00:00 | 197,94 | 198,26 | 197,00 | 197,50 | 429.801 | | 2017-12-13 | 00:00:00 | 198,20 | 199,01 | 196,73 | 197,20 | 417.997 | | 2017-12-14 | 00:00:00 | 196,61 | 197,21 | 193,73 | 193,98 | 499.398 | | 2017-12-15 | 00:00:00 | 195,61 | 197,99 | 194,54 | 196,56 | 1.105.296 | | 2017-12-18 | 00:00:00 | 198,32 | 198,73 | 197,02 | 197,72 | 366.397 | | 2017-12-19 | 00:00:00 | 197,81 | 198,48 | 197,48 | 198,08 | 246.959 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
