(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 | | 2016-03-23 | 00:00:00 | 17,74 | 17,88 | 15,95 | 16,26 | 9.473.367 | | 2016-03-24 | 00:00:00 | 15,79 | 15,80 | 14,85 | 15,35 | 16.643.766 | | 2016-03-28 | 00:00:00 | 15,77 | 15,88 | 15,08 | 15,14 | 9.757.290 | | 2016-03-29 | 00:00:00 | 14,91 | 15,79 | 14,65 | 15,70 | 6.597.657 | | 2016-03-30 | 00:00:00 | 15,90 | 16,49 | 15,65 | 15,66 | 7.785.020 | | 2016-03-31 | 00:00:00 | 15,69 | 16,12 | 15,41 | 16,07 | 7.404.500 | | 2016-04-01 | 00:00:00 | 15,70 | 16,32 | 15,40 | 15,52 | 8.530.700 | | 2016-04-04 | 00:00:00 | 15,42 | 15,71 | 15,20 | 15,21 | 7.161.800 | | 2016-04-05 | 00:00:00 | 15,09 | 15,20 | 14,62 | 14,81 | 7.645.500 | | 2016-04-06 | 00:00:00 | 14,99 | 15,80 | 14,60 | 15,49 | 12.888.400 | | 2016-04-07 | 00:00:00 | 15,39 | 16,02 | 15,37 | 15,71 | 11.966.128 | | 2016-04-08 | 00:00:00 | 16,15 | 16,75 | 15,93 | 16,24 | 16.719.195 | | 2016-04-11 | 00:00:00 | 16,37 | 17,51 | 16,37 | 17,06 | 28.290.100 | | 2016-04-12 | 00:00:00 | 17,19 | 17,86 | 16,80 | 17,71 | 10.688.000 | | 2016-04-13 | 00:00:00 | 17,63 | 18,39 | 17,42 | 18,35 | 9.295.300 | | 2016-04-14 | 00:00:00 | 18,58 | 18,58 | 17,60 | 17,77 | 8.661.316 | | 2016-04-15 | 00:00:00 | 17,57 | 17,94 | 17,36 | 17,55 | 6.345.715 | | 2016-04-18 | 00:00:00 | 16,96 | 17,88 | 15,32 | 16,68 | 34.662.600 | | 2016-04-19 | 00:00:00 | 16,90 | 18,05 | 16,84 | 18,01 | 16.076.326 | | 2016-04-20 | 00:00:00 | 17,83 | 19,15 | 17,57 | 18,83 | 20.953.531 | | 2016-04-21 | 00:00:00 | 18,90 | 19,59 | 18,62 | 19,14 | 15.719.727 | | 2016-04-22 | 00:00:00 | 19,27 | 19,82 | 19,14 | 19,54 | 10.088.786 | | 2016-04-25 | 00:00:00 | 19,59 | 19,80 | 18,61 | 19,06 | 5.983.529 | | 2016-04-26 | 00:00:00 | 19,25 | 19,70 | 18,97 | 19,39 | 8.524.700 | | 2016-04-27 | 00:00:00 | 19,56 | 20,57 | 19,56 | 20,00 | 16.131.100 | | 2016-04-28 | 00:00:00 | 20,11 | 20,57 | 19,58 | 19,64 | 7.938.600 | | 2016-04-29 | 00:00:00 | 19,88 | 20,14 | 18,65 | 19,39 | 8.823.300 | | 2016-05-02 | 00:00:00 | 19,37 | 19,37 | 18,46 | 18,81 | 9.288.300 | | 2016-05-03 | 00:00:00 | 18,85 | 19,46 | 18,45 | 19,39 | 9.216.348 | | 2016-05-04 | 00:00:00 | 19,11 | 19,43 | 18,35 | 19,24 | 9.706.758 | | 2016-05-05 | 00:00:00 | 18,42 | 20,63 | 18,41 | 20,57 | 14.714.800 | | 2016-05-06 | 00:00:00 | 20,52 | 21,00 | 19,69 | 19,70 | 9.332.400 | | 2016-05-09 | 00:00:00 | 19,36 | 19,45 | 18,55 | 18,94 | 9.197.600 | | 2016-05-10 | 00:00:00 | 19,02 | 19,58 | 18,84 | 19,14 | 5.362.600 | | 2016-05-11 | 00:00:00 | 19,32 | 19,90 | 18,82 | 19,50 | 5.533.900 | | 2016-05-12 | 00:00:00 | 19,83 | 19,98 | 18,89 | 19,05 | 6.455.910 | | 2016-05-13 | 00:00:00 | 18,92 | 19,87 | 18,85 | 19,35 | 13.797.391 | | 2016-05-16 | 00:00:00 | 19,45 | 20,65 | 19,45 | 20,59 | 17.288.800 | | 2016-05-17 | 00:00:00 | 20,59 | 21,97 | 20,44 | 21,51 | 11.816.300 | | 2016-05-18 | 00:00:00 | 21,50 | 21,76 | 20,66 | 20,83 | 7.499.600 | | 2016-05-19 | 00:00:00 | 20,43 | 21,59 | 20,11 | 21,54 | 10.949.100 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
