(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2016-01-26 | 00:00:00 | 18,94 | 20,66 | 18,28 | 20,42 | 18.493.108 | 2016-01-27 | 00:00:00 | 20,27 | 20,43 | 18,25 | 19,27 | 24.828.141 | 2016-01-28 | 00:00:00 | 20,41 | 21,08 | 19,03 | 19,29 | 17.340.000 | 2016-01-29 | 00:00:00 | 19,45 | 19,84 | 18,58 | 19,30 | 14.929.300 | 2016-02-01 | 00:00:00 | 18,89 | 19,85 | 18,11 | 19,51 | 14.101.046 | 2016-02-02 | 00:00:00 | 18,85 | 19,46 | 18,50 | 18,69 | 10.455.500 | 2016-02-03 | 00:00:00 | 19,02 | 19,23 | 16,98 | 18,41 | 15.407.700 | 2016-02-04 | 00:00:00 | 18,53 | 19,11 | 17,80 | 18,75 | 11.564.717 | 2016-02-05 | 00:00:00 | 18,51 | 18,57 | 16,96 | 17,12 | 11.477.131 | 2016-02-08 | 00:00:00 | 14,93 | 15,00 | 10,22 | 11,16 | 62.361.418 | 2016-02-09 | 00:00:00 | 11,26 | 12,15 | 11,00 | 11,98 | 27.000.300 | 2016-02-10 | 00:00:00 | 11,56 | 13,78 | 11,29 | 12,85 | 18.321.100 | 2016-02-11 | 00:00:00 | 12,08 | 13,98 | 11,76 | 13,29 | 16.230.200 | 2016-02-12 | 00:00:00 | 13,60 | 14,50 | 13,00 | 13,47 | 8.537.900 | 2016-02-16 | 00:00:00 | 13,88 | 15,05 | 13,81 | 15,01 | 12.196.258 | 2016-02-17 | 00:00:00 | 15,43 | 16,00 | 15,06 | 15,69 | 9.765.840 | 2016-02-18 | 00:00:00 | 15,72 | 16,29 | 14,81 | 15,92 | 12.023.275 | 2016-02-19 | 00:00:00 | 15,59 | 15,75 | 15,00 | 15,51 | 8.546.988 | 2016-02-22 | 00:00:00 | 15,95 | 16,39 | 15,64 | 16,15 | 8.699.549 | 2016-02-23 | 00:00:00 | 16,05 | 16,13 | 15,41 | 15,60 | 8.999.327 | 2016-02-24 | 00:00:00 | 15,29 | 16,70 | 14,70 | 16,63 | 7.275.704 | 2016-02-25 | 00:00:00 | 15,75 | 16,85 | 14,92 | 16,03 | 19.203.400 | 2016-02-26 | 00:00:00 | 16,35 | 16,79 | 15,50 | 15,64 | 10.839.000 | 2016-02-29 | 00:00:00 | 15,75 | 16,55 | 15,55 | 15,99 | 11.290.400 | 2016-03-01 | 00:00:00 | 16,14 | 16,59 | 15,78 | 16,55 | 6.143.100 | 2016-03-02 | 00:00:00 | 16,59 | 17,24 | 16,32 | 17,13 | 7.154.200 | 2016-03-03 | 00:00:00 | 17,08 | 18,15 | 17,07 | 18,09 | 7.087.200 | 2016-03-04 | 00:00:00 | 18,63 | 19,35 | 18,50 | 19,15 | 16.712.000 | 2016-03-07 | 00:00:00 | 19,32 | 19,90 | 18,80 | 19,06 | 14.092.734 | 2016-03-08 | 00:00:00 | 18,89 | 18,95 | 17,15 | 17,26 | 17.308.850 | 2016-03-09 | 00:00:00 | 17,68 | 18,20 | 17,30 | 17,96 | 13.617.603 | 2016-03-10 | 00:00:00 | 17,25 | 17,30 | 14,84 | 15,89 | 36.166.790 | 2016-03-11 | 00:00:00 | 16,41 | 16,66 | 15,92 | 16,01 | 12.222.633 | 2016-03-14 | 00:00:00 | 15,92 | 16,77 | 15,71 | 16,50 | 9.208.300 | 2016-03-15 | 00:00:00 | 16,14 | 16,18 | 15,53 | 16,15 | 9.076.516 | 2016-03-16 | 00:00:00 | 16,20 | 17,54 | 16,20 | 17,44 | 9.942.370 | 2016-03-17 | 00:00:00 | 17,78 | 18,21 | 17,17 | 17,76 | 9.463.953 | 2016-03-18 | 00:00:00 | 18,12 | 18,38 | 17,82 | 18,15 | 15.621.247 | 2016-03-21 | 00:00:00 | 17,99 | 18,02 | 17,21 | 17,35 | 6.444.800 | 2016-03-22 | 00:00:00 | 17,17 | 17,71 | 16,95 | 17,63 | 6.744.405 | 2016-03-23 | 00:00:00 | 17,74 | 17,88 | 15,95 | 16,26 | 9.473.367 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|