(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 | | 2004-08-17 | 00:00:00 | 33,03 | 33,81 | 32,94 | 33,81 | 1.030.300 | | 2004-08-18 | 00:00:00 | 33,81 | 34,47 | 33,70 | 34,36 | 705.700 | | 2004-08-19 | 00:00:00 | 34,35 | 34,60 | 34,10 | 34,23 | 773.000 | | 2004-08-20 | 00:00:00 | 34,23 | 34,92 | 34,15 | 34,85 | 466.900 | | 2004-08-23 | 00:00:00 | 34,85 | 34,98 | 34,62 | 34,69 | 603.800 | | 2004-08-24 | 00:00:00 | 34,69 | 35,19 | 34,69 | 34,94 | 467.600 | | 2004-08-25 | 00:00:00 | 34,85 | 35,10 | 34,33 | 34,97 | 400.600 | | 2004-08-26 | 00:00:00 | 34,90 | 35,07 | 34,67 | 35,07 | 423.600 | | 2004-08-27 | 00:00:00 | 35,00 | 35,09 | 34,62 | 34,69 | 349.100 | | 2004-08-30 | 00:00:00 | 34,70 | 34,82 | 34,42 | 34,44 | 427.300 | | 2004-08-31 | 00:00:00 | 34,44 | 34,66 | 34,02 | 34,37 | 880.000 | | 2004-09-01 | 00:00:00 | 34,37 | 35,26 | 34,36 | 35,26 | 869.600 | | 2004-09-02 | 00:00:00 | 35,25 | 35,75 | 34,90 | 35,72 | 599.600 | | 2004-09-03 | 00:00:00 | 35,80 | 36,96 | 35,79 | 36,61 | 1.532.700 | | 2004-09-07 | 00:00:00 | 36,62 | 36,67 | 36,01 | 36,23 | 739.900 | | 2004-09-08 | 00:00:00 | 36,20 | 36,24 | 35,76 | 35,76 | 755.400 | | 2004-09-09 | 00:00:00 | 35,96 | 36,48 | 35,96 | 36,36 | 413.000 | | 2004-09-10 | 00:00:00 | 36,40 | 36,40 | 35,90 | 36,28 | 360.800 | | 2004-09-13 | 00:00:00 | 36,40 | 36,52 | 36,22 | 36,48 | 355.200 | | 2004-09-14 | 00:00:00 | 36,40 | 36,70 | 36,16 | 36,28 | 479.600 | | 2004-09-15 | 00:00:00 | 36,28 | 36,32 | 36,05 | 36,08 | 358.800 | | 2004-09-16 | 00:00:00 | 36,01 | 36,13 | 35,91 | 35,99 | 364.400 | | 2004-09-17 | 00:00:00 | 36,00 | 36,00 | 35,80 | 35,85 | 585.500 | | 2004-09-20 | 00:00:00 | 35,85 | 35,93 | 35,65 | 35,69 | 404.400 | | 2004-09-21 | 00:00:00 | 35,80 | 35,82 | 35,36 | 35,50 | 1.137.600 | | 2004-09-22 | 00:00:00 | 33,87 | 34,00 | 33,28 | 33,34 | 4.930.300 | | 2004-09-23 | 00:00:00 | 33,40 | 33,75 | 32,96 | 32,99 | 1.708.900 | | 2004-09-24 | 00:00:00 | 33,11 | 33,12 | 32,81 | 32,94 | 1.887.100 | | 2004-09-27 | 00:00:00 | 32,95 | 33,09 | 32,54 | 32,90 | 1.970.000 | | 2004-09-28 | 00:00:00 | 32,79 | 33,20 | 32,68 | 32,99 | 1.455.300 | | 2004-09-29 | 00:00:00 | 33,25 | 33,35 | 33,03 | 33,13 | 1.160.500 | | 2004-09-30 | 00:00:00 | 32,47 | 33,66 | 32,47 | 33,60 | 996.400 | | 2004-10-01 | 00:00:00 | 33,70 | 33,91 | 33,29 | 33,77 | 843.900 | | 2004-10-04 | 00:00:00 | 33,84 | 34,20 | 33,84 | 34,05 | 1.129.400 | | 2004-10-05 | 00:00:00 | 34,05 | 34,64 | 33,88 | 34,50 | 1.359.800 | | 2004-10-06 | 00:00:00 | 34,60 | 34,93 | 34,47 | 34,93 | 1.313.800 | | 2004-10-07 | 00:00:00 | 34,93 | 35,10 | 34,47 | 34,58 | 733.800 | | 2004-10-08 | 00:00:00 | 34,57 | 34,98 | 34,29 | 34,32 | 805.100 | | 2004-10-11 | 00:00:00 | 34,33 | 34,41 | 33,92 | 34,00 | 789.000 | | 2004-10-12 | 00:00:00 | 33,95 | 33,96 | 33,50 | 33,76 | 1.286.000 | | 2004-10-13 | 00:00:00 | 34,15 | 35,20 | 34,15 | 35,08 | 2.353.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
