(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 2024-05-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-29 | 00:00:00 | 36,22 | 36,90 | 36,18 | 36,85 | 734.400 | | 2003-10-30 | 00:00:00 | 36,95 | 37,10 | 36,81 | 36,84 | 695.000 | | 2003-10-31 | 00:00:00 | 36,90 | 37,09 | 36,69 | 37,05 | 1.181.600 | | 2003-11-03 | 00:00:00 | 37,20 | 37,30 | 36,90 | 37,00 | 1.159.900 | | 2003-11-04 | 00:00:00 | 37,15 | 37,74 | 36,91 | 37,72 | 2.511.100 | | 2003-11-05 | 00:00:00 | 38,50 | 38,98 | 38,08 | 38,88 | 3.640.400 | | 2003-11-06 | 00:00:00 | 38,89 | 39,14 | 38,58 | 38,91 | 1.658.300 | | 2003-11-07 | 00:00:00 | 39,60 | 39,90 | 39,28 | 39,50 | 1.985.300 | | 2003-11-10 | 00:00:00 | 39,40 | 39,40 | 38,83 | 39,14 | 920.700 | | 2003-11-11 | 00:00:00 | 39,07 | 39,13 | 38,54 | 38,80 | 1.328.200 | | 2003-11-12 | 00:00:00 | 38,95 | 39,18 | 38,79 | 39,07 | 1.521.300 | | 2003-11-13 | 00:00:00 | 39,07 | 39,14 | 38,81 | 39,09 | 771.100 | | 2003-11-14 | 00:00:00 | 39,09 | 39,25 | 38,79 | 38,84 | 910.300 | | 2003-11-17 | 00:00:00 | 38,85 | 38,85 | 37,61 | 37,95 | 902.500 | | 2003-11-18 | 00:00:00 | 37,80 | 38,23 | 37,22 | 37,22 | 800.900 | | 2003-11-19 | 00:00:00 | 37,22 | 37,53 | 37,17 | 37,25 | 765.300 | | 2003-11-20 | 00:00:00 | 37,10 | 37,42 | 36,82 | 36,99 | 594.800 | | 2003-11-21 | 00:00:00 | 36,99 | 37,50 | 36,91 | 37,40 | 549.400 | | 2003-11-24 | 00:00:00 | 37,75 | 38,67 | 37,70 | 38,55 | 645.800 | | 2003-11-25 | 00:00:00 | 38,55 | 39,00 | 38,41 | 38,48 | 642.200 | | 2003-11-26 | 00:00:00 | 38,50 | 38,84 | 38,15 | 38,62 | 445.400 | | 2003-11-28 | 00:00:00 | 38,61 | 39,05 | 38,56 | 38,83 | 154.600 | | 2003-12-01 | 00:00:00 | 39,25 | 39,46 | 39,00 | 39,29 | 820.200 | | 2003-12-02 | 00:00:00 | 39,55 | 39,73 | 39,16 | 39,69 | 899.800 | | 2003-12-03 | 00:00:00 | 40,75 | 41,55 | 39,98 | 40,05 | 1.809.200 | | 2003-12-04 | 00:00:00 | 40,30 | 40,81 | 40,27 | 40,45 | 1.529.200 | | 2003-12-05 | 00:00:00 | 40,40 | 40,40 | 39,53 | 39,71 | 793.400 | | 2003-12-08 | 00:00:00 | 39,80 | 40,13 | 39,41 | 39,89 | 479.700 | | 2003-12-09 | 00:00:00 | 39,84 | 40,09 | 39,25 | 39,28 | 663.500 | | 2003-12-10 | 00:00:00 | 39,00 | 39,07 | 38,50 | 38,78 | 1.064.400 | | 2003-12-11 | 00:00:00 | 38,88 | 39,20 | 38,86 | 38,88 | 785.000 | | 2003-12-12 | 00:00:00 | 38,90 | 39,06 | 38,69 | 38,86 | 270.400 | | 2003-12-15 | 00:00:00 | 39,05 | 39,30 | 38,59 | 38,59 | 367.500 | | 2003-12-16 | 00:00:00 | 38,60 | 38,85 | 38,22 | 38,78 | 547.500 | | 2003-12-17 | 00:00:00 | 38,45 | 38,49 | 37,80 | 37,97 | 864.000 | | 2003-12-18 | 00:00:00 | 38,10 | 38,50 | 38,07 | 38,32 | 610.800 | | 2003-12-19 | 00:00:00 | 38,12 | 38,35 | 37,15 | 38,11 | 1.439.900 | | 2003-12-22 | 00:00:00 | 38,41 | 39,06 | 38,35 | 39,02 | 758.400 | | 2003-12-23 | 00:00:00 | 39,30 | 39,85 | 39,10 | 39,66 | 836.100 | | 2003-12-24 | 00:00:00 | 37,70 | 38,39 | 37,49 | 37,79 | 4.090.600 | | 2003-12-26 | 00:00:00 | 37,79 | 38,20 | 37,65 | 37,99 | 921.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
