(Login BolsaPT & Canal Forex) |
|
 WENDYS/ARBYS GROU - [Ticker: WEN] |     | | Última Trade | 17,450 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.47 (+0.97%) | Capitalização Bolsista | 0 | | Bid / Ask | 15,020 x 3.200 - 15,030 x 1.900 | EPS | 0,00 | | Abertura | 17,950 | PER | 0,00% | | Máximo | 18,020 | Pagamento Dividendo | | | Mínimo | 17,430 | Data Ex-Dividendo | | | Fecho Anterior | 17,920 | Yield | | | Volume | 2.805.937 | 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 WEN de 2000-01-01 a 2024-05-09 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 31,79 | 32,55 | 31,67 | 32,09 | 1.397.200 | | 2002-09-20 | 00:00:00 | 32,10 | 32,60 | 31,70 | 32,57 | 1.327.500 | | 2002-09-23 | 00:00:00 | 32,57 | 32,60 | 31,86 | 32,53 | 771.200 | | 2002-09-24 | 00:00:00 | 32,30 | 32,50 | 31,83 | 32,22 | 1.292.700 | | 2002-09-25 | 00:00:00 | 32,60 | 33,11 | 32,06 | 32,76 | 1.162.700 | | 2002-09-26 | 00:00:00 | 33,25 | 34,70 | 33,20 | 34,69 | 1.524.700 | | 2002-09-27 | 00:00:00 | 34,69 | 35,00 | 34,25 | 34,40 | 1.343.300 | | 2002-09-30 | 00:00:00 | 34,25 | 34,25 | 33,00 | 33,11 | 1.885.400 | | 2002-10-01 | 00:00:00 | 33,70 | 34,75 | 33,70 | 34,65 | 1.436.300 | | 2002-10-02 | 00:00:00 | 34,55 | 36,47 | 33,90 | 35,76 | 2.309.500 | | 2002-10-03 | 00:00:00 | 35,55 | 35,83 | 34,85 | 35,39 | 1.539.200 | | 2002-10-04 | 00:00:00 | 35,30 | 35,30 | 33,60 | 34,37 | 1.435.000 | | 2002-10-07 | 00:00:00 | 34,37 | 34,45 | 33,95 | 34,25 | 967.800 | | 2002-10-08 | 00:00:00 | 34,20 | 34,76 | 34,11 | 34,63 | 1.221.200 | | 2002-10-09 | 00:00:00 | 34,45 | 34,90 | 33,71 | 34,00 | 2.017.000 | | 2002-10-10 | 00:00:00 | 34,01 | 34,01 | 29,99 | 31,96 | 4.541.300 | | 2002-10-11 | 00:00:00 | 32,26 | 33,30 | 32,26 | 32,59 | 1.817.500 | | 2002-10-14 | 00:00:00 | 32,59 | 33,73 | 32,59 | 33,55 | 868.900 | | 2002-10-15 | 00:00:00 | 34,25 | 34,41 | 33,01 | 33,49 | 1.935.900 | | 2002-10-16 | 00:00:00 | 33,49 | 33,49 | 32,78 | 32,80 | 903.100 | | 2002-10-17 | 00:00:00 | 33,30 | 33,60 | 32,40 | 33,42 | 1.635.400 | | 2002-10-18 | 00:00:00 | 33,49 | 33,79 | 33,05 | 33,40 | 807.500 | | 2002-10-21 | 00:00:00 | 33,23 | 34,23 | 32,50 | 34,18 | 1.570.900 | | 2002-10-22 | 00:00:00 | 34,18 | 34,74 | 33,70 | 34,37 | 1.549.900 | | 2002-10-23 | 00:00:00 | 34,37 | 34,51 | 34,00 | 34,30 | 821.800 | | 2002-10-24 | 00:00:00 | 34,55 | 34,70 | 32,65 | 32,94 | 2.237.600 | | 2002-10-25 | 00:00:00 | 32,94 | 33,58 | 32,75 | 33,09 | 1.632.600 | | 2002-10-28 | 00:00:00 | 33,50 | 33,57 | 32,60 | 32,68 | 579.700 | | 2002-10-29 | 00:00:00 | 32,45 | 32,45 | 31,55 | 32,20 | 1.308.900 | | 2002-10-30 | 00:00:00 | 31,50 | 32,01 | 30,39 | 31,91 | 2.256.300 | | 2002-10-31 | 00:00:00 | 32,00 | 32,24 | 31,58 | 31,68 | 1.279.100 | | 2002-11-01 | 00:00:00 | 31,45 | 31,45 | 30,89 | 31,32 | 2.221.000 | | 2002-11-04 | 00:00:00 | 31,33 | 31,85 | 30,93 | 30,96 | 1.254.700 | | 2002-11-05 | 00:00:00 | 30,90 | 30,91 | 30,21 | 30,35 | 2.153.600 | | 2002-11-06 | 00:00:00 | 29,98 | 29,98 | 28,72 | 29,49 | 3.894.900 | | 2002-11-07 | 00:00:00 | 28,75 | 28,90 | 28,10 | 28,11 | 4.439.200 | | 2002-11-08 | 00:00:00 | 28,12 | 29,00 | 26,75 | 26,90 | 4.143.100 | | 2002-11-11 | 00:00:00 | 26,90 | 27,54 | 26,90 | 27,24 | 1.365.400 | | 2002-11-12 | 00:00:00 | 27,00 | 27,65 | 26,60 | 27,52 | 2.092.500 | | 2002-11-13 | 00:00:00 | 27,30 | 27,74 | 27,00 | 27,48 | 1.189.500 | | 2002-11-14 | 00:00:00 | 27,70 | 28,75 | 27,61 | 28,74 | 1.548.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
