(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 2024-05-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-07-08 | 00:00:00 | 28,90 | 29,40 | 28,80 | 29,33 | 655.800 | | 2003-07-09 | 00:00:00 | 29,25 | 29,72 | 29,00 | 29,38 | 499.100 | | 2003-07-10 | 00:00:00 | 29,31 | 29,40 | 28,94 | 29,25 | 792.400 | | 2003-07-11 | 00:00:00 | 29,24 | 29,60 | 29,15 | 29,44 | 448.400 | | 2003-07-14 | 00:00:00 | 29,60 | 30,05 | 29,60 | 29,85 | 1.137.300 | | 2003-07-15 | 00:00:00 | 30,25 | 30,45 | 29,72 | 29,87 | 415.800 | | 2003-07-16 | 00:00:00 | 30,00 | 30,06 | 29,27 | 29,35 | 519.100 | | 2003-07-17 | 00:00:00 | 29,36 | 29,36 | 28,80 | 28,93 | 480.500 | | 2003-07-18 | 00:00:00 | 29,15 | 29,19 | 28,65 | 28,90 | 668.300 | | 2003-07-21 | 00:00:00 | 28,92 | 28,92 | 28,12 | 28,64 | 833.500 | | 2003-07-22 | 00:00:00 | 28,80 | 29,15 | 28,05 | 28,43 | 1.507.700 | | 2003-07-23 | 00:00:00 | 28,43 | 28,65 | 28,30 | 28,39 | 741.600 | | 2003-07-24 | 00:00:00 | 29,75 | 30,70 | 29,35 | 29,78 | 2.184.100 | | 2003-07-25 | 00:00:00 | 30,10 | 31,24 | 30,08 | 30,85 | 1.372.800 | | 2003-07-28 | 00:00:00 | 30,85 | 30,88 | 30,15 | 30,73 | 1.372.400 | | 2003-07-29 | 00:00:00 | 30,93 | 31,30 | 30,40 | 30,85 | 1.475.000 | | 2003-07-30 | 00:00:00 | 30,95 | 31,00 | 30,57 | 30,80 | 1.053.600 | | 2003-07-31 | 00:00:00 | 31,00 | 32,35 | 31,00 | 31,71 | 1.407.900 | | 2003-08-01 | 00:00:00 | 31,47 | 31,80 | 31,23 | 31,58 | 716.800 | | 2003-08-04 | 00:00:00 | 31,83 | 32,11 | 31,20 | 31,66 | 1.045.200 | | 2003-08-05 | 00:00:00 | 31,40 | 31,45 | 31,05 | 31,16 | 974.700 | | 2003-08-06 | 00:00:00 | 30,78 | 30,85 | 30,27 | 30,40 | 1.174.800 | | 2003-08-07 | 00:00:00 | 30,41 | 30,52 | 30,03 | 30,30 | 926.000 | | 2003-08-08 | 00:00:00 | 30,40 | 30,50 | 30,06 | 30,37 | 400.100 | | 2003-08-11 | 00:00:00 | 30,60 | 31,25 | 30,55 | 31,00 | 672.400 | | 2003-08-12 | 00:00:00 | 31,10 | 31,45 | 30,95 | 31,43 | 476.100 | | 2003-08-13 | 00:00:00 | 31,38 | 31,52 | 31,29 | 31,34 | 793.300 | | 2003-08-14 | 00:00:00 | 31,34 | 31,34 | 31,01 | 31,16 | 962.000 | | 2003-08-15 | 00:00:00 | 31,35 | 31,35 | 30,80 | 30,90 | 440.400 | | 2003-08-18 | 00:00:00 | 31,15 | 31,21 | 30,41 | 30,49 | 3.289.800 | | 2003-08-19 | 00:00:00 | 30,49 | 30,59 | 29,85 | 30,35 | 2.179.300 | | 2003-08-20 | 00:00:00 | 30,32 | 30,80 | 30,03 | 30,17 | 1.057.700 | | 2003-08-21 | 00:00:00 | 30,20 | 30,79 | 30,20 | 30,70 | 888.200 | | 2003-08-22 | 00:00:00 | 30,86 | 31,01 | 30,07 | 30,09 | 666.200 | | 2003-08-25 | 00:00:00 | 30,17 | 30,24 | 29,95 | 30,12 | 637.000 | | 2003-08-26 | 00:00:00 | 30,00 | 30,00 | 29,50 | 29,89 | 691.200 | | 2003-08-27 | 00:00:00 | 29,84 | 30,00 | 29,78 | 29,97 | 575.700 | | 2003-08-28 | 00:00:00 | 29,97 | 30,30 | 29,85 | 30,20 | 848.600 | | 2003-08-29 | 00:00:00 | 30,10 | 30,75 | 30,08 | 30,50 | 783.100 | | 2003-09-02 | 00:00:00 | 30,51 | 30,71 | 30,25 | 30,71 | 660.700 | | 2003-09-03 | 00:00:00 | 30,50 | 30,50 | 29,73 | 30,08 | 1.229.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
