(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-11-08 | 00:00:00 | 29,01 | 29,95 | 28,98 | 29,84 | 3.309.209 | | 2016-11-09 | 00:00:00 | 30,05 | 31,85 | 29,97 | 30,72 | 11.014.911 | | 2016-11-10 | 00:00:00 | 30,68 | 31,18 | 30,35 | 30,64 | 8.756.537 | | 2016-11-11 | 00:00:00 | 30,33 | 30,41 | 29,13 | 30,10 | 4.936.200 | | 2016-11-14 | 00:00:00 | 30,05 | 30,67 | 29,61 | 30,14 | 8.376.006 | | 2016-11-15 | 00:00:00 | 30,59 | 31,20 | 30,45 | 30,97 | 8.040.682 | | 2016-11-16 | 00:00:00 | 30,77 | 30,91 | 30,02 | 30,29 | 6.026.124 | | 2016-11-17 | 00:00:00 | 30,76 | 30,97 | 30,03 | 30,18 | 5.716.121 | | 2016-11-18 | 00:00:00 | 30,21 | 30,50 | 30,08 | 30,15 | 6.949.600 | | 2016-11-21 | 00:00:00 | 30,59 | 30,90 | 29,91 | 30,52 | 13.312.025 | | 2016-11-22 | 00:00:00 | 30,71 | 30,91 | 30,30 | 30,65 | 6.245.694 | | 2016-11-23 | 00:00:00 | 30,42 | 30,96 | 30,32 | 30,62 | 5.890.568 | | 2016-11-25 | 00:00:00 | 30,49 | 30,60 | 29,96 | 30,09 | 3.218.007 | | 2016-11-28 | 00:00:00 | 30,26 | 30,26 | 29,20 | 29,24 | 6.199.200 | | 2016-11-29 | 00:00:00 | 28,74 | 29,19 | 28,23 | 28,93 | 8.627.200 | | 2016-11-30 | 00:00:00 | 29,82 | 31,06 | 29,82 | 30,70 | 13.056.000 | | 2016-12-01 | 00:00:00 | 31,24 | 31,32 | 29,86 | 30,02 | 6.987.600 | | 2016-12-02 | 00:00:00 | 30,04 | 30,91 | 29,86 | 30,83 | 6.813.700 | | 2016-12-05 | 00:00:00 | 31,12 | 31,66 | 30,88 | 31,41 | 8.336.020 | | 2016-12-06 | 00:00:00 | 31,09 | 31,53 | 30,72 | 31,39 | 4.420.300 | | 2016-12-07 | 00:00:00 | 31,17 | 31,74 | 30,62 | 31,60 | 7.281.200 | | 2016-12-08 | 00:00:00 | 31,54 | 31,62 | 30,28 | 31,14 | 8.273.570 | | 2016-12-09 | 00:00:00 | 31,24 | 31,28 | 30,07 | 30,20 | 8.616.591 | | 2016-12-12 | 00:00:00 | 30,75 | 30,80 | 29,86 | 29,93 | 7.663.377 | | 2016-12-13 | 00:00:00 | 30,22 | 30,62 | 30,00 | 30,40 | 6.318.780 | | 2016-12-14 | 00:00:00 | 30,08 | 30,17 | 29,21 | 29,22 | 11.452.513 | | 2016-12-15 | 00:00:00 | 29,14 | 29,29 | 28,79 | 29,12 | 11.653.830 | | 2016-12-16 | 00:00:00 | 29,20 | 30,96 | 29,16 | 30,81 | 15.661.289 | | 2016-12-19 | 00:00:00 | 31,27 | 31,35 | 30,61 | 30,76 | 6.497.229 | | 2016-12-20 | 00:00:00 | 30,77 | 31,02 | 30,27 | 30,35 | 6.797.933 | | 2016-12-21 | 00:00:00 | 30,52 | 30,82 | 30,38 | 30,62 | 6.616.623 | | 2016-12-22 | 00:00:00 | 30,65 | 30,80 | 30,09 | 30,30 | 10.499.545 | | 2016-12-23 | 00:00:00 | 30,25 | 31,67 | 30,22 | 31,56 | 5.986.878 | | 2016-12-27 | 00:00:00 | 31,60 | 31,94 | 31,28 | 31,78 | 4.152.429 | | 2016-12-28 | 00:00:00 | 31,90 | 32,21 | 31,01 | 31,04 | 5.154.300 | | 2016-12-29 | 00:00:00 | 30,92 | 31,29 | 30,74 | 31,01 | 3.428.800 | | 2016-12-30 | 00:00:00 | 30,94 | 31,65 | 30,89 | 31,14 | 3.980.300 | | 2017-01-03 | 00:00:00 | 31,35 | 32,02 | 30,86 | 31,46 | 5.750.551 | | 2017-01-04 | 00:00:00 | 31,46 | 31,58 | 31,07 | 31,36 | 4.273.897 | | 2017-01-05 | 00:00:00 | 31,42 | 31,91 | 31,26 | 31,74 | 7.443.634 | | 2017-01-06 | 00:00:00 | 31,91 | 32,69 | 31,78 | 32,42 | 5.847.221 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
