(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 27,21 | 27,80 | 27,05 | 27,47 | 519.800 | | 2002-05-29 | 00:00:00 | 27,22 | 27,35 | 26,80 | 27,15 | 738.200 | | 2002-05-30 | 00:00:00 | 27,16 | 27,18 | 26,80 | 27,00 | 803.400 | | 2002-05-31 | 00:00:00 | 27,00 | 27,12 | 26,02 | 26,66 | 1.429.700 | | 2002-06-03 | 00:00:00 | 26,66 | 26,66 | 24,80 | 24,95 | 1.766.400 | | 2002-06-04 | 00:00:00 | 25,00 | 25,98 | 25,00 | 25,54 | 1.225.700 | | 2002-06-05 | 00:00:00 | 25,37 | 25,65 | 24,15 | 24,41 | 1.883.500 | | 2002-06-06 | 00:00:00 | 24,45 | 24,80 | 24,20 | 24,29 | 986.200 | | 2002-06-07 | 00:00:00 | 24,20 | 25,05 | 23,70 | 24,74 | 1.643.800 | | 2002-06-10 | 00:00:00 | 24,55 | 25,17 | 24,46 | 24,83 | 645.200 | | 2002-06-11 | 00:00:00 | 25,05 | 25,29 | 23,95 | 24,12 | 684.000 | | 2002-06-12 | 00:00:00 | 24,13 | 24,60 | 23,95 | 24,20 | 1.085.500 | | 2002-06-13 | 00:00:00 | 24,30 | 24,40 | 23,53 | 23,67 | 698.300 | | 2002-06-14 | 00:00:00 | 23,26 | 23,60 | 23,01 | 23,45 | 1.402.300 | | 2002-06-17 | 00:00:00 | 23,70 | 24,72 | 23,70 | 24,55 | 1.416.000 | | 2002-06-18 | 00:00:00 | 24,55 | 24,89 | 24,10 | 24,55 | 653.000 | | 2002-06-19 | 00:00:00 | 24,55 | 24,85 | 24,10 | 24,27 | 380.000 | | 2002-06-20 | 00:00:00 | 24,05 | 24,05 | 23,14 | 23,22 | 1.161.500 | | 2002-06-21 | 00:00:00 | 22,70 | 23,60 | 22,70 | 23,50 | 1.023.100 | | 2002-06-24 | 00:00:00 | 23,50 | 23,80 | 22,90 | 23,48 | 790.100 | | 2002-06-25 | 00:00:00 | 23,48 | 23,90 | 23,05 | 23,09 | 799.100 | | 2002-06-26 | 00:00:00 | 23,00 | 24,66 | 22,95 | 24,20 | 1.300.400 | | 2002-06-27 | 00:00:00 | 24,42 | 25,50 | 24,26 | 25,34 | 1.685.700 | | 2002-06-28 | 00:00:00 | 25,34 | 26,73 | 25,34 | 26,70 | 1.553.500 | | 2002-07-01 | 00:00:00 | 26,60 | 26,61 | 24,79 | 25,00 | 1.248.200 | | 2002-07-02 | 00:00:00 | 24,55 | 24,85 | 23,73 | 24,40 | 846.600 | | 2002-07-03 | 00:00:00 | 23,40 | 23,49 | 21,02 | 23,48 | 2.886.400 | | 2002-07-05 | 00:00:00 | 23,61 | 25,26 | 23,55 | 25,26 | 587.900 | | 2002-07-08 | 00:00:00 | 24,25 | 24,25 | 22,14 | 22,42 | 2.523.200 | | 2002-07-09 | 00:00:00 | 22,42 | 22,93 | 22,02 | 22,72 | 1.656.800 | | 2002-07-10 | 00:00:00 | 22,74 | 22,96 | 21,50 | 21,67 | 1.159.600 | | 2002-07-11 | 00:00:00 | 21,36 | 21,59 | 20,11 | 21,37 | 2.113.900 | | 2002-07-12 | 00:00:00 | 22,00 | 22,34 | 21,36 | 22,29 | 1.679.300 | | 2002-07-15 | 00:00:00 | 22,04 | 22,15 | 20,33 | 20,89 | 1.625.200 | | 2002-07-16 | 00:00:00 | 20,75 | 21,98 | 20,45 | 21,21 | 1.110.400 | | 2002-07-17 | 00:00:00 | 21,41 | 21,91 | 20,00 | 20,70 | 1.517.300 | | 2002-07-18 | 00:00:00 | 20,50 | 20,55 | 19,46 | 19,53 | 1.160.800 | | 2002-07-19 | 00:00:00 | 19,25 | 19,75 | 18,40 | 18,88 | 1.316.600 | | 2002-07-22 | 00:00:00 | 18,90 | 19,03 | 17,90 | 17,97 | 2.337.100 | | 2002-07-23 | 00:00:00 | 18,25 | 19,90 | 17,86 | 19,23 | 1.889.800 | | 2002-07-24 | 00:00:00 | 18,70 | 20,20 | 18,55 | 20,00 | 1.537.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
