(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 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-09-13 | 00:00:00 | 29,88 | 30,28 | 29,68 | 29,75 | 8.797.375 | | 2016-09-14 | 00:00:00 | 29,54 | 30,16 | 29,32 | 29,74 | 9.018.554 | | 2016-09-15 | 00:00:00 | 29,93 | 30,28 | 29,72 | 29,84 | 5.393.607 | | 2016-09-16 | 00:00:00 | 29,33 | 30,00 | 29,30 | 29,76 | 13.203.018 | | 2016-09-19 | 00:00:00 | 30,17 | 30,51 | 29,89 | 30,00 | 5.223.430 | | 2016-09-20 | 00:00:00 | 29,88 | 30,15 | 29,72 | 29,75 | 5.819.948 | | 2016-09-21 | 00:00:00 | 30,25 | 31,11 | 30,24 | 30,99 | 8.335.348 | | 2016-09-22 | 00:00:00 | 31,27 | 31,30 | 30,52 | 30,66 | 4.939.759 | | 2016-09-23 | 00:00:00 | 30,52 | 31,00 | 30,16 | 30,34 | 4.607.352 | | 2016-09-26 | 00:00:00 | 30,62 | 31,04 | 30,23 | 30,36 | 6.609.400 | | 2016-09-27 | 00:00:00 | 30,04 | 30,71 | 29,83 | 30,65 | 6.915.139 | | 2016-09-28 | 00:00:00 | 30,83 | 31,07 | 30,02 | 31,00 | 9.112.530 | | 2016-09-29 | 00:00:00 | 30,85 | 30,88 | 30,05 | 30,39 | 10.114.821 | | 2016-09-30 | 00:00:00 | 30,79 | 30,97 | 30,39 | 30,73 | 6.703.484 | | 2016-10-03 | 00:00:00 | 30,81 | 30,93 | 30,41 | 30,63 | 4.293.904 | | 2016-10-04 | 00:00:00 | 30,72 | 30,81 | 29,94 | 30,21 | 4.527.690 | | 2016-10-05 | 00:00:00 | 30,58 | 30,90 | 30,45 | 30,53 | 5.005.711 | | 2016-10-06 | 00:00:00 | 30,59 | 30,83 | 30,19 | 30,51 | 5.901.500 | | 2016-10-07 | 00:00:00 | 30,58 | 30,73 | 30,31 | 30,38 | 4.270.300 | | 2016-10-10 | 00:00:00 | 30,73 | 30,76 | 30,42 | 30,57 | 4.721.535 | | 2016-10-11 | 00:00:00 | 30,42 | 30,45 | 29,71 | 30,30 | 5.611.081 | | 2016-10-12 | 00:00:00 | 30,39 | 30,39 | 29,57 | 29,89 | 5.578.109 | | 2016-10-13 | 00:00:00 | 29,77 | 30,24 | 28,90 | 29,20 | 11.575.700 | | 2016-10-14 | 00:00:00 | 29,53 | 29,72 | 29,07 | 29,13 | 6.547.700 | | 2016-10-17 | 00:00:00 | 29,15 | 29,20 | 28,87 | 29,07 | 5.038.661 | | 2016-10-18 | 00:00:00 | 29,47 | 29,57 | 28,89 | 29,24 | 4.194.423 | | 2016-10-19 | 00:00:00 | 29,44 | 30,54 | 29,24 | 30,05 | 9.651.061 | | 2016-10-20 | 00:00:00 | 29,93 | 30,33 | 29,58 | 30,18 | 7.060.017 | | 2016-10-21 | 00:00:00 | 29,90 | 30,47 | 29,79 | 30,23 | 6.061.998 | | 2016-10-24 | 00:00:00 | 30,23 | 30,25 | 29,58 | 30,05 | 4.377.815 | | 2016-10-25 | 00:00:00 | 29,95 | 30,21 | 29,13 | 29,17 | 5.431.200 | | 2016-10-26 | 00:00:00 | 28,83 | 29,59 | 28,72 | 29,56 | 3.513.100 | | 2016-10-27 | 00:00:00 | 29,71 | 30,04 | 29,25 | 29,36 | 5.161.852 | | 2016-10-28 | 00:00:00 | 29,40 | 29,90 | 28,91 | 29,67 | 7.246.958 | | 2016-10-31 | 00:00:00 | 29,48 | 30,37 | 28,56 | 29,20 | 8.392.300 | | 2016-11-01 | 00:00:00 | 29,63 | 29,74 | 27,81 | 28,57 | 7.881.367 | | 2016-11-02 | 00:00:00 | 28,22 | 28,49 | 27,35 | 28,11 | 6.742.068 | | 2016-11-03 | 00:00:00 | 28,27 | 28,83 | 28,26 | 28,45 | 4.137.269 | | 2016-11-04 | 00:00:00 | 28,39 | 29,38 | 28,26 | 28,60 | 3.615.000 | | 2016-11-07 | 00:00:00 | 29,04 | 29,51 | 29,01 | 29,25 | 3.908.311 | | 2016-11-08 | 00:00:00 | 29,01 | 29,95 | 28,98 | 29,84 | 3.309.209 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
