(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-05-19 | 00:00:00 | 20,43 | 21,59 | 20,11 | 21,54 | 10.949.100 | | 2016-05-20 | 00:00:00 | 21,85 | 22,26 | 21,66 | 22,15 | 12.585.100 | | 2016-05-23 | 00:00:00 | 21,96 | 22,21 | 20,90 | 21,95 | 11.343.401 | | 2016-05-24 | 00:00:00 | 22,03 | 22,30 | 21,45 | 22,13 | 14.953.500 | | 2016-05-25 | 00:00:00 | 22,30 | 22,33 | 20,94 | 21,25 | 15.269.800 | | 2016-05-26 | 00:00:00 | 21,43 | 21,51 | 20,67 | 20,81 | 8.993.200 | | 2016-05-27 | 00:00:00 | 20,69 | 21,56 | 20,52 | 21,48 | 7.894.488 | | 2016-05-31 | 00:00:00 | 21,66 | 23,00 | 21,66 | 22,16 | 10.345.100 | | 2016-06-01 | 00:00:00 | 21,84 | 22,70 | 21,66 | 22,59 | 7.194.500 | | 2016-06-02 | 00:00:00 | 22,26 | 22,87 | 22,01 | 22,60 | 5.441.400 | | 2016-06-03 | 00:00:00 | 22,71 | 22,91 | 22,22 | 22,83 | 4.764.755 | | 2016-06-06 | 00:00:00 | 23,20 | 23,70 | 22,93 | 23,38 | 8.687.660 | | 2016-06-07 | 00:00:00 | 23,68 | 23,89 | 23,26 | 23,57 | 7.338.411 | | 2016-06-08 | 00:00:00 | 23,41 | 23,63 | 22,79 | 23,18 | 7.497.962 | | 2016-06-09 | 00:00:00 | 22,92 | 23,59 | 22,78 | 23,28 | 7.747.105 | | 2016-06-10 | 00:00:00 | 22,79 | 22,86 | 21,85 | 22,04 | 8.063.423 | | 2016-06-13 | 00:00:00 | 21,76 | 22,29 | 21,63 | 21,80 | 5.985.218 | | 2016-06-14 | 00:00:00 | 21,67 | 22,04 | 20,99 | 21,18 | 9.003.483 | | 2016-06-15 | 00:00:00 | 21,00 | 22,52 | 20,88 | 21,78 | 11.692.987 | | 2016-06-16 | 00:00:00 | 20,94 | 22,25 | 20,55 | 22,13 | 13.472.667 | | 2016-06-17 | 00:00:00 | 22,30 | 22,82 | 22,20 | 22,53 | 11.845.700 | | 2016-06-20 | 00:00:00 | 22,69 | 22,91 | 21,65 | 22,32 | 17.733.725 | | 2016-06-21 | 00:00:00 | 22,25 | 22,90 | 20,04 | 21,67 | 36.801.258 | | 2016-06-22 | 00:00:00 | 21,61 | 21,63 | 20,75 | 20,76 | 8.879.700 | | 2016-06-23 | 00:00:00 | 21,10 | 21,83 | 20,67 | 21,78 | 11.672.800 | | 2016-06-24 | 00:00:00 | 20,50 | 21,70 | 20,47 | 21,31 | 17.863.500 | | 2016-06-27 | 00:00:00 | 20,88 | 21,15 | 19,60 | 20,00 | 15.907.330 | | 2016-06-28 | 00:00:00 | 20,57 | 21,00 | 20,35 | 20,64 | 8.736.876 | | 2016-06-29 | 00:00:00 | 20,92 | 20,98 | 19,96 | 20,84 | 17.280.020 | | 2016-06-30 | 00:00:00 | 20,61 | 21,73 | 20,55 | 21,63 | 14.657.000 | | 2016-07-01 | 00:00:00 | 20,50 | 21,00 | 20,22 | 20,56 | 17.720.800 | | 2016-07-05 | 00:00:00 | 20,34 | 20,54 | 19,68 | 20,09 | 10.259.423 | | 2016-07-06 | 00:00:00 | 20,00 | 20,44 | 19,78 | 20,44 | 13.480.998 | | 2016-07-07 | 00:00:00 | 20,42 | 21,34 | 20,16 | 20,35 | 9.616.300 | | 2016-07-08 | 00:00:00 | 20,55 | 21,12 | 20,44 | 20,99 | 7.719.300 | | 2016-07-11 | 00:00:00 | 21,19 | 21,36 | 20,62 | 20,73 | 8.224.700 | | 2016-07-12 | 00:00:00 | 21,08 | 22,22 | 21,05 | 21,89 | 11.458.946 | | 2016-07-13 | 00:00:00 | 22,72 | 23,00 | 21,60 | 22,23 | 13.111.269 | | 2016-07-14 | 00:00:00 | 22,50 | 23,78 | 22,22 | 23,60 | 17.947.066 | | 2016-07-15 | 00:00:00 | 23,82 | 24,29 | 22,87 | 23,44 | 15.355.860 | | 2016-07-18 | 00:00:00 | 23,94 | 24,76 | 23,33 | 24,57 | 14.770.879 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
