(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-31 | 00:00:00 | 35,31 | 35,31 | 33,85 | 34,60 | 1.337.600 | | 2002-02-01 | 00:00:00 | 34,75 | 36,10 | 34,66 | 35,19 | 10.899 | | 2002-02-04 | 00:00:00 | 35,55 | 35,55 | 33,45 | 33,80 | 630.600 | | 2002-02-05 | 00:00:00 | 33,20 | 34,35 | 32,99 | 33,92 | 831.100 | | 2002-02-06 | 00:00:00 | 33,92 | 34,20 | 33,47 | 33,85 | 964.100 | | 2002-02-07 | 00:00:00 | 33,85 | 34,35 | 33,10 | 33,39 | 453.700 | | 2002-02-08 | 00:00:00 | 33,00 | 33,66 | 31,98 | 33,56 | 954.900 | | 2002-02-11 | 00:00:00 | 33,70 | 34,92 | 33,65 | 34,92 | 815.600 | | 2002-02-12 | 00:00:00 | 34,92 | 35,99 | 34,45 | 35,84 | 927.200 | | 2002-02-13 | 00:00:00 | 35,84 | 36,74 | 35,21 | 35,80 | 758.300 | | 2002-02-14 | 00:00:00 | 35,45 | 36,00 | 35,07 | 35,44 | 791.600 | | 2002-02-15 | 00:00:00 | 35,69 | 35,69 | 34,95 | 35,05 | 1.148.500 | | 2002-02-19 | 00:00:00 | 35,15 | 35,50 | 34,75 | 34,90 | 1.067.900 | | 2002-02-20 | 00:00:00 | 34,89 | 35,15 | 33,94 | 34,50 | 624.600 | | 2002-02-21 | 00:00:00 | 34,50 | 34,50 | 33,68 | 34,15 | 1.226.000 | | 2002-02-22 | 00:00:00 | 34,00 | 34,20 | 33,56 | 33,90 | 969.300 | | 2002-02-25 | 00:00:00 | 33,90 | 33,91 | 32,14 | 32,75 | 1.597.700 | | 2002-02-26 | 00:00:00 | 32,75 | 32,99 | 32,06 | 32,46 | 1.122.900 | | 2002-02-27 | 00:00:00 | 32,75 | 32,95 | 32,00 | 32,32 | 1.102.600 | | 2002-02-28 | 00:00:00 | 32,25 | 32,70 | 31,00 | 31,25 | 1.101.100 | | 2002-03-01 | 00:00:00 | 30,00 | 30,53 | 25,50 | 29,38 | 8.183.400 | | 2002-03-04 | 00:00:00 | 29,00 | 30,69 | 28,65 | 29,89 | 2.170.900 | | 2002-03-05 | 00:00:00 | 29,90 | 30,50 | 29,35 | 30,45 | 2.527.000 | | 2002-03-06 | 00:00:00 | 30,70 | 30,95 | 29,90 | 30,40 | 5.683.500 | | 2002-03-07 | 00:00:00 | 31,00 | 31,60 | 30,39 | 31,45 | 2.139.500 | | 2002-03-08 | 00:00:00 | 32,00 | 32,76 | 31,90 | 32,76 | 1.779.000 | | 2002-03-11 | 00:00:00 | 32,76 | 33,55 | 32,68 | 32,88 | 2.055.200 | | 2002-03-12 | 00:00:00 | 32,89 | 33,00 | 32,30 | 32,50 | 1.001.000 | | 2002-03-13 | 00:00:00 | 32,50 | 33,69 | 32,17 | 33,45 | 1.219.000 | | 2002-03-14 | 00:00:00 | 33,95 | 34,35 | 32,94 | 33,38 | 1.265.600 | | 2002-03-15 | 00:00:00 | 33,30 | 34,33 | 33,24 | 34,00 | 3.077.300 | | 2002-03-18 | 00:00:00 | 33,25 | 33,35 | 31,25 | 31,45 | 5.630.200 | | 2002-03-19 | 00:00:00 | 30,00 | 30,65 | 30,00 | 30,19 | 4.587.400 | | 2002-03-20 | 00:00:00 | 30,00 | 31,50 | 30,00 | 31,05 | 2.168.900 | | 2002-03-21 | 00:00:00 | 30,05 | 30,15 | 28,70 | 29,20 | 4.985.000 | | 2002-03-22 | 00:00:00 | 28,05 | 29,35 | 27,90 | 29,10 | 5.569.900 | | 2002-03-25 | 00:00:00 | 28,50 | 29,78 | 28,00 | 28,82 | 2.929.600 | | 2002-03-26 | 00:00:00 | 28,82 | 29,00 | 27,74 | 28,49 | 3.166.000 | | 2002-03-27 | 00:00:00 | 28,25 | 28,55 | 27,80 | 27,89 | 1.844.500 | | 2002-03-28 | 00:00:00 | 27,90 | 28,10 | 27,70 | 27,97 | 1.341.100 | | 2002-04-01 | 00:00:00 | 27,50 | 28,00 | 27,30 | 27,90 | 1.168.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
