(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 | 2016-07-18 | 00:00:00 | 23,94 | 24,76 | 23,33 | 24,57 | 14.770.879 | 2016-07-19 | 00:00:00 | 24,49 | 25,00 | 24,14 | 24,99 | 13.938.739 | 2016-07-20 | 00:00:00 | 24,88 | 25,35 | 24,34 | 25,13 | 12.277.466 | 2016-07-21 | 00:00:00 | 25,43 | 25,44 | 24,62 | 24,67 | 16.357.071 | 2016-07-22 | 00:00:00 | 24,66 | 24,88 | 24,24 | 24,52 | 6.445.431 | 2016-07-25 | 00:00:00 | 24,39 | 24,50 | 23,48 | 23,63 | 10.187.600 | 2016-07-26 | 00:00:00 | 23,55 | 23,85 | 23,36 | 23,56 | 6.192.242 | 2016-07-27 | 00:00:00 | 23,79 | 24,07 | 23,10 | 23,28 | 8.034.166 | 2016-07-28 | 00:00:00 | 23,29 | 23,38 | 22,89 | 23,08 | 7.244.033 | 2016-07-29 | 00:00:00 | 22,99 | 24,20 | 22,62 | 23,97 | 9.697.836 | 2016-08-01 | 00:00:00 | 23,67 | 23,67 | 22,39 | 22,53 | 12.999.639 | 2016-08-02 | 00:00:00 | 23,54 | 24,38 | 23,14 | 23,96 | 36.320.147 | 2016-08-03 | 00:00:00 | 24,23 | 26,20 | 23,83 | 25,67 | 26.952.554 | 2016-08-04 | 00:00:00 | 25,60 | 25,75 | 24,77 | 24,98 | 15.330.689 | 2016-08-05 | 00:00:00 | 25,26 | 25,85 | 24,62 | 25,63 | 14.012.406 | 2016-08-08 | 00:00:00 | 25,86 | 26,23 | 25,67 | 25,93 | 11.629.720 | 2016-08-09 | 00:00:00 | 25,96 | 26,18 | 25,78 | 25,83 | 11.038.400 | 2016-08-10 | 00:00:00 | 25,75 | 25,92 | 25,02 | 25,39 | 8.484.500 | 2016-08-11 | 00:00:00 | 25,90 | 26,40 | 25,52 | 26,32 | 11.634.102 | 2016-08-12 | 00:00:00 | 26,25 | 26,49 | 25,96 | 26,21 | 7.407.691 | 2016-08-15 | 00:00:00 | 26,44 | 26,78 | 26,34 | 26,59 | 6.664.235 | 2016-08-16 | 00:00:00 | 26,62 | 26,99 | 26,23 | 26,29 | 7.913.260 | 2016-08-17 | 00:00:00 | 26,11 | 26,45 | 25,67 | 26,06 | 5.567.634 | 2016-08-18 | 00:00:00 | 26,15 | 29,09 | 26,13 | 28,11 | 22.242.900 | 2016-08-19 | 00:00:00 | 27,95 | 28,00 | 27,43 | 27,68 | 13.763.300 | 2016-08-22 | 00:00:00 | 27,24 | 27,91 | 26,89 | 27,43 | 11.176.900 | 2016-08-23 | 00:00:00 | 27,57 | 28,69 | 27,41 | 28,56 | 13.231.581 | 2016-08-24 | 00:00:00 | 28,40 | 28,49 | 27,87 | 28,06 | 10.592.301 | 2016-08-25 | 00:00:00 | 28,00 | 28,25 | 27,72 | 27,87 | 6.170.295 | 2016-08-26 | 00:00:00 | 28,04 | 28,20 | 27,50 | 27,83 | 6.801.836 | 2016-08-29 | 00:00:00 | 27,73 | 28,21 | 27,62 | 28,06 | 6.200.600 | 2016-08-30 | 00:00:00 | 28,38 | 28,38 | 27,83 | 28,01 | 6.001.700 | 2016-08-31 | 00:00:00 | 27,94 | 28,10 | 27,55 | 27,94 | 8.110.300 | 2016-09-01 | 00:00:00 | 27,77 | 28,23 | 27,50 | 28,15 | 12.462.500 | 2016-09-02 | 00:00:00 | 28,40 | 28,75 | 28,17 | 28,40 | 5.897.400 | 2016-09-06 | 00:00:00 | 28,47 | 29,30 | 28,47 | 29,17 | 12.124.535 | 2016-09-07 | 00:00:00 | 29,17 | 30,52 | 29,01 | 30,34 | 13.726.978 | 2016-09-08 | 00:00:00 | 30,59 | 31,43 | 30,31 | 31,15 | 13.070.965 | 2016-09-09 | 00:00:00 | 29,85 | 30,65 | 29,78 | 30,04 | 13.959.400 | 2016-09-12 | 00:00:00 | 29,72 | 30,64 | 29,52 | 30,42 | 8.581.676 | 2016-09-13 | 00:00:00 | 29,88 | 30,28 | 29,68 | 29,75 | 8.797.375 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|