(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 | | 2000-03-01 | 00:00:00 | 15,81 | 15,88 | 15,69 | 15,88 | 1.401.800 | | 2000-03-02 | 00:00:00 | 15,88 | 16,00 | 15,25 | 15,38 | 1.409.200 | | 2000-03-03 | 00:00:00 | 15,38 | 15,88 | 15,31 | 15,75 | 643.500 | | 2000-03-06 | 00:00:00 | 15,75 | 15,75 | 15,38 | 15,44 | 1.515.500 | | 2000-03-07 | 00:00:00 | 15,44 | 15,56 | 14,81 | 14,81 | 804.600 | | 2000-03-08 | 00:00:00 | 14,88 | 15,00 | 14,00 | 14,13 | 2.983.400 | | 2000-03-09 | 00:00:00 | 14,19 | 15,31 | 14,06 | 14,94 | 1.251.000 | | 2000-03-10 | 00:00:00 | 15,25 | 16,50 | 15,25 | 16,06 | 1.314.800 | | 2000-03-13 | 00:00:00 | 15,81 | 16,06 | 15,63 | 15,63 | 612.300 | | 2000-03-14 | 00:00:00 | 15,75 | 15,75 | 14,81 | 15,00 | 644.600 | | 2000-03-15 | 00:00:00 | 15,25 | 17,00 | 15,25 | 16,75 | 691.900 | | 2000-03-16 | 00:00:00 | 16,75 | 18,25 | 16,50 | 18,25 | 3.331.200 | | 2000-03-17 | 00:00:00 | 18,12 | 18,19 | 16,94 | 16,94 | 1.126.200 | | 2000-03-20 | 00:00:00 | 17,50 | 17,81 | 17,25 | 17,31 | 1.709.100 | | 2000-03-21 | 00:00:00 | 17,25 | 17,62 | 17,12 | 17,31 | 1.465.300 | | 2000-03-22 | 00:00:00 | 17,37 | 17,50 | 16,94 | 17,12 | 1.307.400 | | 2000-03-23 | 00:00:00 | 17,25 | 17,37 | 17,06 | 17,12 | 1.012.300 | | 2000-03-24 | 00:00:00 | 17,37 | 18,69 | 17,25 | 18,50 | 1.354.300 | | 2000-03-27 | 00:00:00 | 18,75 | 19,19 | 18,19 | 18,62 | 1.359.700 | | 2000-03-28 | 00:00:00 | 18,81 | 19,12 | 18,75 | 18,94 | 805.700 | | 2000-03-29 | 00:00:00 | 19,12 | 19,75 | 19,06 | 19,62 | 1.042.700 | | 2000-03-30 | 00:00:00 | 19,75 | 19,94 | 19,44 | 19,75 | 603.400 | | 2000-03-31 | 00:00:00 | 19,81 | 20,19 | 19,50 | 20,19 | 655.100 | | 2000-04-03 | 00:00:00 | 20,31 | 20,50 | 20,06 | 20,12 | 571.000 | | 2000-04-04 | 00:00:00 | 20,12 | 20,50 | 19,31 | 20,19 | 712.200 | | 2000-04-05 | 00:00:00 | 20,56 | 20,56 | 20,00 | 20,00 | 523.100 | | 2000-04-06 | 00:00:00 | 20,19 | 20,37 | 19,87 | 19,94 | 311.500 | | 2000-04-07 | 00:00:00 | 19,69 | 19,94 | 19,69 | 19,75 | 540.700 | | 2000-04-10 | 00:00:00 | 19,81 | 19,87 | 19,44 | 19,75 | 439.800 | | 2000-04-11 | 00:00:00 | 19,94 | 20,56 | 19,69 | 20,44 | 789.300 | | 2000-04-12 | 00:00:00 | 20,50 | 21,19 | 20,44 | 20,81 | 884.400 | | 2000-04-13 | 00:00:00 | 20,56 | 20,56 | 19,94 | 20,50 | 958.800 | | 2000-04-14 | 00:00:00 | 20,12 | 20,37 | 19,12 | 19,44 | 713.300 | | 2000-04-17 | 00:00:00 | 19,94 | 20,00 | 19,25 | 19,44 | 291.900 | | 2000-04-18 | 00:00:00 | 19,31 | 19,62 | 19,06 | 19,19 | 303.200 | | 2000-04-19 | 00:00:00 | 19,06 | 20,00 | 19,06 | 19,50 | 335.000 | | 2000-04-20 | 00:00:00 | 19,31 | 20,69 | 19,31 | 20,44 | 382.400 | | 2000-04-24 | 00:00:00 | 20,44 | 22,00 | 20,31 | 21,31 | 653.200 | | 2000-04-25 | 00:00:00 | 21,50 | 21,75 | 21,37 | 21,56 | 327.800 | | 2000-04-26 | 00:00:00 | 21,50 | 21,81 | 21,44 | 21,69 | 475.100 | | 2000-04-27 | 00:00:00 | 21,50 | 21,81 | 21,37 | 21,37 | 475.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
