(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-11-25 | 00:00:00 | 36,90 | 37,18 | 36,06 | 36,44 | 5.347.973 | | 2015-11-27 | 00:00:00 | 36,09 | 36,38 | 35,85 | 36,14 | 2.312.250 | | 2015-11-30 | 00:00:00 | 36,21 | 36,65 | 35,90 | 36,56 | 5.311.100 | | 2015-12-01 | 00:00:00 | 36,69 | 36,97 | 36,12 | 36,66 | 6.501.583 | | 2015-12-02 | 00:00:00 | 36,29 | 36,38 | 34,82 | 35,40 | 8.632.598 | | 2015-12-03 | 00:00:00 | 35,61 | 35,62 | 33,14 | 33,26 | 11.986.300 | | 2015-12-04 | 00:00:00 | 33,09 | 33,09 | 30,76 | 31,11 | 16.528.600 | | 2015-12-07 | 00:00:00 | 29,55 | 29,71 | 25,63 | 26,97 | 25.800.476 | | 2015-12-08 | 00:00:00 | 26,12 | 28,43 | 25,52 | 27,24 | 18.098.626 | | 2015-12-09 | 00:00:00 | 26,97 | 29,16 | 26,71 | 28,94 | 16.909.227 | | 2015-12-10 | 00:00:00 | 28,57 | 29,94 | 28,50 | 29,68 | 11.406.200 | | 2015-12-11 | 00:00:00 | 28,89 | 29,01 | 26,24 | 26,42 | 12.290.800 | | 2015-12-14 | 00:00:00 | 26,22 | 26,31 | 25,08 | 25,57 | 8.791.300 | | 2015-12-15 | 00:00:00 | 25,84 | 26,61 | 25,69 | 25,84 | 12.861.123 | | 2015-12-16 | 00:00:00 | 25,42 | 26,15 | 25,36 | 25,81 | 9.423.933 | | 2015-12-17 | 00:00:00 | 25,76 | 25,99 | 23,57 | 23,70 | 13.430.357 | | 2015-12-18 | 00:00:00 | 23,92 | 24,19 | 21,50 | 21,54 | 31.831.192 | | 2015-12-21 | 00:00:00 | 21,64 | 22,09 | 20,95 | 22,00 | 20.449.100 | | 2015-12-22 | 00:00:00 | 21,99 | 23,40 | 21,97 | 22,57 | 25.094.802 | | 2015-12-23 | 00:00:00 | 23,02 | 25,44 | 23,00 | 25,34 | 27.406.516 | | 2015-12-24 | 00:00:00 | 25,43 | 25,80 | 24,75 | 24,91 | 10.222.100 | | 2015-12-28 | 00:00:00 | 24,66 | 25,02 | 23,97 | 24,81 | 10.681.303 | | 2015-12-29 | 00:00:00 | 25,11 | 25,71 | 24,40 | 24,87 | 9.578.231 | | 2015-12-30 | 00:00:00 | 24,26 | 24,89 | 23,83 | 24,41 | 10.637.704 | | 2015-12-31 | 00:00:00 | 24,12 | 25,82 | 24,05 | 25,70 | 9.983.100 | | 2016-01-04 | 00:00:00 | 25,52 | 26,59 | 25,32 | 26,24 | 10.992.721 | | 2016-01-05 | 00:00:00 | 26,41 | 26,68 | 25,91 | 26,33 | 12.394.345 | | 2016-01-06 | 00:00:00 | 25,54 | 25,74 | 22,90 | 22,90 | 16.953.314 | | 2016-01-07 | 00:00:00 | 22,21 | 22,80 | 20,60 | 20,61 | 12.548.917 | | 2016-01-08 | 00:00:00 | 21,06 | 21,23 | 19,47 | 20,31 | 18.822.012 | | 2016-01-11 | 00:00:00 | 20,31 | 20,49 | 18,31 | 18,69 | 17.667.900 | | 2016-01-12 | 00:00:00 | 18,93 | 19,22 | 15,19 | 16,54 | 49.491.216 | | 2016-01-13 | 00:00:00 | 16,48 | 16,54 | 12,77 | 13,61 | 52.053.559 | | 2016-01-14 | 00:00:00 | 13,42 | 18,44 | 13,24 | 18,29 | 42.550.943 | | 2016-01-15 | 00:00:00 | 15,78 | 18,00 | 15,62 | 16,10 | 24.040.073 | | 2016-01-19 | 00:00:00 | 16,56 | 17,65 | 15,41 | 15,78 | 22.929.500 | | 2016-01-20 | 00:00:00 | 15,19 | 15,71 | 14,13 | 15,49 | 15.880.136 | | 2016-01-21 | 00:00:00 | 15,44 | 16,79 | 15,25 | 16,04 | 17.366.205 | | 2016-01-22 | 00:00:00 | 16,91 | 19,85 | 16,87 | 19,74 | 29.843.400 | | 2016-01-25 | 00:00:00 | 19,31 | 21,79 | 18,24 | 18,31 | 20.549.652 | | 2016-01-26 | 00:00:00 | 18,94 | 20,66 | 18,28 | 20,42 | 18.493.108 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
