(Login BolsaPT & Canal Forex) |
|
 Williams Companie - [Ticker: WMB] |     | | Última Trade | 25,700 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-05 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,650 (+1,030%) | Capitalização Bolsista | 0 | | Bid / Ask | 28,830 x 2.000 - 28,840 x 1.500 | EPS | 0,00 | | Abertura | 25,700 | PER | 0,00% | | Máximo | 25,700 | Pagamento Dividendo | | | Mínimo | 25,700 | Data Ex-Dividendo | | | Fecho Anterior | 25,050 | Yield | | | Volume | 0 | 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 WMB de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-07 | 00:00:00 | 37,01 | 37,20 | 36,25 | 36,86 | 2.400.100 | | 2001-06-08 | 00:00:00 | 36,80 | 38,07 | 36,60 | 37,66 | 2.125.700 | | 2001-06-11 | 00:00:00 | 37,53 | 38,00 | 37,40 | 37,94 | 3.334.000 | | 2001-06-12 | 00:00:00 | 37,50 | 37,85 | 36,50 | 36,97 | 4.107.500 | | 2001-06-13 | 00:00:00 | 37,38 | 37,60 | 36,60 | 36,65 | 3.155.700 | | 2001-06-14 | 00:00:00 | 36,65 | 36,65 | 34,73 | 35,57 | 3.247.000 | | 2001-06-15 | 00:00:00 | 34,85 | 36,70 | 34,85 | 35,83 | 3.360.700 | | 2001-06-18 | 00:00:00 | 36,00 | 36,05 | 35,16 | 35,16 | 2.124.700 | | 2001-06-19 | 00:00:00 | 35,66 | 35,66 | 34,24 | 35,21 | 2.355.900 | | 2001-06-20 | 00:00:00 | 35,59 | 35,59 | 34,80 | 35,05 | 1.700.100 | | 2001-06-21 | 00:00:00 | 34,75 | 35,20 | 33,35 | 33,74 | 2.700.000 | | 2001-06-22 | 00:00:00 | 33,84 | 34,36 | 33,30 | 34,07 | 2.111.600 | | 2001-06-25 | 00:00:00 | 34,07 | 34,15 | 32,00 | 32,40 | 4.993.200 | | 2001-06-26 | 00:00:00 | 32,30 | 32,74 | 31,90 | 32,40 | 2.237.400 | | 2001-06-27 | 00:00:00 | 32,50 | 33,20 | 32,10 | 32,83 | 2.512.600 | | 2001-06-28 | 00:00:00 | 33,00 | 33,09 | 32,70 | 32,85 | 2.971.900 | | 2001-06-29 | 00:00:00 | 32,85 | 33,30 | 32,61 | 32,95 | 2.381.700 | | 2001-07-02 | 00:00:00 | 33,70 | 33,70 | 32,86 | 33,13 | 1.745.800 | | 2001-07-03 | 00:00:00 | 33,53 | 33,53 | 32,85 | 33,00 | 776.300 | | 2001-07-05 | 00:00:00 | 33,00 | 34,08 | 32,98 | 33,97 | 2.243.900 | | 2001-07-06 | 00:00:00 | 33,70 | 34,08 | 33,35 | 33,71 | 2.480.000 | | 2001-07-09 | 00:00:00 | 33,71 | 33,85 | 32,63 | 32,75 | 2.123.300 | | 2001-07-10 | 00:00:00 | 33,20 | 33,60 | 33,10 | 33,23 | 2.725.100 | | 2001-07-11 | 00:00:00 | 33,23 | 33,29 | 32,16 | 32,55 | 2.152.200 | | 2001-07-12 | 00:00:00 | 32,30 | 32,50 | 31,75 | 32,41 | 1.513.500 | | 2001-07-13 | 00:00:00 | 32,03 | 33,25 | 32,01 | 32,78 | 1.418.900 | | 2001-07-16 | 00:00:00 | 32,95 | 33,28 | 32,20 | 32,54 | 1.101.700 | | 2001-07-17 | 00:00:00 | 32,54 | 33,10 | 32,36 | 33,10 | 1.972.700 | | 2001-07-18 | 00:00:00 | 33,50 | 33,50 | 32,50 | 32,98 | 2.653.500 | | 2001-07-19 | 00:00:00 | 32,98 | 33,34 | 32,84 | 33,18 | 1.130.400 | | 2001-07-20 | 00:00:00 | 33,65 | 33,70 | 32,45 | 32,86 | 1.466.300 | | 2001-07-23 | 00:00:00 | 32,98 | 33,14 | 32,18 | 32,35 | 1.684.400 | | 2001-07-24 | 00:00:00 | 31,09 | 31,22 | 30,00 | 30,28 | 5.114.100 | | 2001-07-25 | 00:00:00 | 30,28 | 31,59 | 30,25 | 31,34 | 3.538.600 | | 2001-07-26 | 00:00:00 | 32,00 | 32,66 | 31,81 | 32,58 | 1.495.300 | | 2001-07-27 | 00:00:00 | 32,58 | 33,15 | 32,36 | 33,09 | 1.745.800 | | 2001-07-30 | 00:00:00 | 33,09 | 33,30 | 32,35 | 33,15 | 1.782.900 | | 2001-07-31 | 00:00:00 | 33,15 | 34,11 | 32,75 | 33,50 | 1.589.200 | | 2001-08-01 | 00:00:00 | 33,50 | 34,00 | 33,35 | 33,61 | 1.325.600 | | 2001-08-02 | 00:00:00 | 34,00 | 34,41 | 33,55 | 33,80 | 3.452.300 | | 2001-08-03 | 00:00:00 | 34,05 | 34,05 | 33,05 | 33,51 | 1.545.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
