(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 2024-05-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-07-08 | 00:00:00 | 29,47 | 29,52 | 29,11 | 29,50 | 913.200 | | 2003-07-09 | 00:00:00 | 29,44 | 29,58 | 28,76 | 28,85 | 1.342.600 | | 2003-07-10 | 00:00:00 | 28,65 | 28,90 | 28,16 | 28,45 | 1.148.000 | | 2003-07-11 | 00:00:00 | 28,23 | 28,56 | 28,07 | 28,20 | 915.700 | | 2003-07-14 | 00:00:00 | 28,30 | 28,46 | 27,85 | 27,90 | 1.441.400 | | 2003-07-15 | 00:00:00 | 27,90 | 27,98 | 27,37 | 27,80 | 1.781.200 | | 2003-07-16 | 00:00:00 | 27,80 | 28,52 | 27,63 | 28,52 | 1.748.800 | | 2003-07-17 | 00:00:00 | 28,52 | 29,14 | 28,26 | 28,90 | 2.222.100 | | 2003-07-18 | 00:00:00 | 29,05 | 29,20 | 28,80 | 28,96 | 1.207.200 | | 2003-07-21 | 00:00:00 | 28,96 | 28,96 | 28,38 | 28,52 | 1.050.300 | | 2003-07-22 | 00:00:00 | 28,65 | 28,87 | 28,28 | 28,84 | 1.160.600 | | 2003-07-23 | 00:00:00 | 28,84 | 28,90 | 28,25 | 28,65 | 1.096.200 | | 2003-07-24 | 00:00:00 | 28,35 | 28,54 | 27,75 | 28,25 | 1.551.700 | | 2003-07-25 | 00:00:00 | 28,25 | 28,29 | 27,52 | 28,06 | 1.489.200 | | 2003-07-28 | 00:00:00 | 28,10 | 28,69 | 28,01 | 28,64 | 963.400 | | 2003-07-29 | 00:00:00 | 28,65 | 29,34 | 28,57 | 28,86 | 1.459.700 | | 2003-07-30 | 00:00:00 | 28,86 | 29,08 | 28,71 | 28,76 | 578.700 | | 2003-07-31 | 00:00:00 | 28,40 | 29,70 | 28,32 | 29,39 | 1.603.500 | | 2003-08-01 | 00:00:00 | 29,39 | 29,39 | 28,85 | 29,05 | 767.400 | | 2003-08-04 | 00:00:00 | 29,03 | 29,03 | 28,22 | 28,85 | 836.400 | | 2003-08-05 | 00:00:00 | 28,85 | 28,86 | 28,20 | 28,32 | 997.100 | | 2003-08-06 | 00:00:00 | 28,20 | 28,26 | 27,77 | 27,80 | 713.600 | | 2003-08-07 | 00:00:00 | 27,97 | 28,20 | 27,57 | 27,70 | 1.038.000 | | 2003-08-08 | 00:00:00 | 27,95 | 28,20 | 27,75 | 28,17 | 673.300 | | 2003-08-11 | 00:00:00 | 28,16 | 28,33 | 27,76 | 28,01 | 492.500 | | 2003-08-12 | 00:00:00 | 28,01 | 28,50 | 27,95 | 28,50 | 470.400 | | 2003-08-13 | 00:00:00 | 28,51 | 28,59 | 28,23 | 28,36 | 411.400 | | 2003-08-14 | 00:00:00 | 28,17 | 28,60 | 27,92 | 28,49 | 1.048.800 | | 2003-08-15 | 00:00:00 | 28,41 | 28,65 | 28,15 | 28,52 | 263.000 | | 2003-08-18 | 00:00:00 | 28,53 | 28,75 | 28,34 | 28,70 | 411.700 | | 2003-08-19 | 00:00:00 | 28,75 | 29,28 | 28,62 | 29,28 | 654.600 | | 2003-08-20 | 00:00:00 | 29,28 | 29,50 | 29,07 | 29,45 | 647.300 | | 2003-08-21 | 00:00:00 | 29,45 | 29,49 | 28,85 | 29,13 | 683.100 | | 2003-08-22 | 00:00:00 | 29,38 | 29,38 | 28,86 | 29,18 | 652.600 | | 2003-08-25 | 00:00:00 | 29,25 | 29,26 | 28,71 | 28,92 | 429.800 | | 2003-08-26 | 00:00:00 | 28,92 | 29,50 | 28,70 | 29,49 | 955.200 | | 2003-08-27 | 00:00:00 | 30,25 | 31,35 | 30,20 | 31,33 | 3.537.400 | | 2003-08-28 | 00:00:00 | 31,50 | 31,66 | 31,30 | 31,58 | 1.308.300 | | 2003-08-29 | 00:00:00 | 31,58 | 31,60 | 31,25 | 31,55 | 736.400 | | 2003-09-02 | 00:00:00 | 33,20 | 33,20 | 32,24 | 33,01 | 2.702.400 | | 2003-09-03 | 00:00:00 | 33,01 | 33,02 | 32,21 | 32,35 | 2.248.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
