(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 | | 2004-02-25 | 00:00:00 | 39,58 | 40,13 | 39,47 | 40,08 | 948.700 | | 2004-02-26 | 00:00:00 | 39,85 | 40,76 | 39,85 | 40,68 | 912.600 | | 2004-02-27 | 00:00:00 | 40,68 | 41,35 | 40,43 | 40,67 | 1.415.600 | | 2004-03-01 | 00:00:00 | 40,95 | 41,42 | 40,76 | 41,40 | 752.400 | | 2004-03-02 | 00:00:00 | 41,30 | 41,42 | 40,81 | 41,41 | 816.200 | | 2004-03-03 | 00:00:00 | 41,41 | 41,81 | 41,11 | 41,48 | 836.100 | | 2004-03-04 | 00:00:00 | 41,65 | 41,99 | 41,50 | 41,64 | 756.000 | | 2004-03-05 | 00:00:00 | 41,63 | 42,75 | 41,62 | 42,40 | 1.320.300 | | 2004-03-08 | 00:00:00 | 42,35 | 42,59 | 41,85 | 42,01 | 539.600 | | 2004-03-09 | 00:00:00 | 41,85 | 42,27 | 40,94 | 40,97 | 1.124.600 | | 2004-03-10 | 00:00:00 | 41,20 | 41,36 | 40,20 | 40,27 | 1.176.600 | | 2004-03-11 | 00:00:00 | 40,27 | 41,21 | 40,20 | 40,50 | 1.087.800 | | 2004-03-12 | 00:00:00 | 40,65 | 40,94 | 40,14 | 40,87 | 683.300 | | 2004-03-15 | 00:00:00 | 40,57 | 40,82 | 39,98 | 40,00 | 724.600 | | 2004-03-16 | 00:00:00 | 40,25 | 40,73 | 40,19 | 40,63 | 619.600 | | 2004-03-17 | 00:00:00 | 40,63 | 41,19 | 40,60 | 40,99 | 554.400 | | 2004-03-18 | 00:00:00 | 40,79 | 41,10 | 40,31 | 40,68 | 1.136.300 | | 2004-03-19 | 00:00:00 | 40,66 | 41,20 | 40,35 | 40,85 | 732.000 | | 2004-03-22 | 00:00:00 | 40,50 | 41,16 | 40,36 | 40,95 | 868.800 | | 2004-03-23 | 00:00:00 | 41,00 | 41,12 | 40,67 | 40,88 | 1.216.600 | | 2004-03-24 | 00:00:00 | 40,80 | 41,20 | 40,80 | 40,85 | 697.100 | | 2004-03-25 | 00:00:00 | 41,20 | 41,39 | 40,87 | 40,95 | 829.000 | | 2004-03-26 | 00:00:00 | 40,83 | 40,98 | 40,45 | 40,57 | 628.400 | | 2004-03-29 | 00:00:00 | 40,65 | 41,09 | 40,65 | 41,02 | 589.400 | | 2004-03-30 | 00:00:00 | 41,02 | 41,37 | 40,92 | 40,95 | 1.034.500 | | 2004-03-31 | 00:00:00 | 41,10 | 41,18 | 40,40 | 40,69 | 1.738.700 | | 2004-04-01 | 00:00:00 | 41,25 | 41,45 | 40,57 | 41,07 | 1.895.800 | | 2004-04-02 | 00:00:00 | 41,45 | 41,72 | 41,03 | 41,47 | 701.900 | | 2004-04-05 | 00:00:00 | 41,52 | 41,98 | 41,40 | 41,98 | 529.900 | | 2004-04-06 | 00:00:00 | 41,80 | 41,90 | 41,54 | 41,83 | 444.100 | | 2004-04-07 | 00:00:00 | 41,68 | 41,92 | 41,56 | 41,66 | 456.100 | | 2004-04-08 | 00:00:00 | 41,95 | 41,97 | 41,55 | 41,69 | 486.100 | | 2004-04-12 | 00:00:00 | 41,82 | 42,12 | 41,67 | 41,85 | 331.700 | | 2004-04-13 | 00:00:00 | 41,85 | 42,02 | 41,14 | 41,20 | 493.000 | | 2004-04-14 | 00:00:00 | 40,75 | 40,92 | 40,01 | 40,25 | 1.241.600 | | 2004-04-15 | 00:00:00 | 40,27 | 40,31 | 39,72 | 40,10 | 485.900 | | 2004-04-16 | 00:00:00 | 40,35 | 41,10 | 40,25 | 40,75 | 586.700 | | 2004-04-19 | 00:00:00 | 40,75 | 40,75 | 40,31 | 40,52 | 528.300 | | 2004-04-20 | 00:00:00 | 40,65 | 40,99 | 39,51 | 39,55 | 503.600 | | 2004-04-21 | 00:00:00 | 39,55 | 39,78 | 38,85 | 39,68 | 940.700 | | 2004-04-22 | 00:00:00 | 39,67 | 41,56 | 39,67 | 41,39 | 1.287.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
