(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 | | 2017-01-06 | 00:00:00 | 31,91 | 32,69 | 31,78 | 32,42 | 5.847.221 | | 2017-01-09 | 00:00:00 | 32,06 | 32,38 | 31,70 | 31,93 | 6.133.262 | | 2017-01-10 | 00:00:00 | 31,93 | 31,93 | 28,46 | 28,50 | 105.579.000 | | 2017-01-11 | 00:00:00 | 28,57 | 28,85 | 28,26 | 28,78 | 21.372.116 | | 2017-01-12 | 00:00:00 | 28,84 | 28,92 | 28,55 | 28,70 | 13.638.748 | | 2017-01-13 | 00:00:00 | 28,62 | 28,81 | 28,50 | 28,56 | 7.703.767 | | 2017-01-17 | 00:00:00 | 28,75 | 28,75 | 27,99 | 28,44 | 9.665.888 | | 2017-01-18 | 00:00:00 | 28,51 | 28,60 | 28,05 | 28,34 | 9.571.828 | | 2017-01-19 | 00:00:00 | 28,33 | 28,55 | 28,14 | 28,45 | 6.709.853 | | 2017-01-20 | 00:00:00 | 28,55 | 28,59 | 27,99 | 28,21 | 11.521.410 | | 2017-01-23 | 00:00:00 | 28,45 | 28,48 | 28,04 | 28,21 | 9.476.191 | | 2017-01-24 | 00:00:00 | 28,29 | 28,62 | 28,07 | 28,48 | 10.927.444 | | 2017-01-25 | 00:00:00 | 28,43 | 28,84 | 28,36 | 28,81 | 7.551.393 | | 2017-01-26 | 00:00:00 | 28,96 | 29,23 | 28,83 | 28,97 | 11.389.900 | | 2017-01-27 | 00:00:00 | 28,78 | 28,88 | 28,10 | 28,50 | 7.952.200 | | 2017-01-30 | 00:00:00 | 28,40 | 28,45 | 27,75 | 28,17 | 7.030.819 | | 2017-01-31 | 00:00:00 | 28,36 | 28,90 | 28,23 | 28,84 | 13.684.000 | | 2017-02-01 | 00:00:00 | 29,00 | 29,22 | 28,20 | 28,33 | 8.534.800 | | 2017-02-02 | 00:00:00 | 28,43 | 28,68 | 28,03 | 28,64 | 4.913.600 | | 2017-02-03 | 00:00:00 | 28,73 | 28,99 | 28,61 | 28,89 | 4.747.500 | | 2017-02-06 | 00:00:00 | 29,30 | 29,69 | 29,00 | 29,18 | 9.869.800 | | 2017-02-07 | 00:00:00 | 28,93 | 29,21 | 28,46 | 28,53 | 5.600.100 | | 2017-02-08 | 00:00:00 | 28,35 | 28,54 | 27,90 | 28,30 | 7.693.600 | | 2017-02-09 | 00:00:00 | 28,30 | 29,09 | 28,30 | 28,67 | 5.639.600 | | 2017-02-10 | 00:00:00 | 28,93 | 28,93 | 28,39 | 28,44 | 6.218.500 | | 2017-02-13 | 00:00:00 | 28,38 | 29,08 | 28,37 | 29,04 | 4.791.800 | | 2017-02-14 | 00:00:00 | 29,01 | 29,22 | 28,65 | 28,89 | 10.654.782 | | 2017-02-15 | 00:00:00 | 28,84 | 29,11 | 28,75 | 28,99 | 5.023.455 | | 2017-02-16 | 00:00:00 | 29,10 | 29,20 | 27,96 | 27,99 | 11.752.910 | | 2017-02-17 | 00:00:00 | 27,96 | 28,47 | 27,95 | 28,20 | 6.406.274 | | 2017-02-21 | 00:00:00 | 28,49 | 28,97 | 28,38 | 28,87 | 7.539.100 | | 2017-02-22 | 00:00:00 | 28,57 | 28,80 | 27,71 | 28,00 | 15.363.515 | | 2017-02-23 | 00:00:00 | 28,39 | 28,53 | 27,95 | 28,27 | 9.522.991 | | 2017-02-24 | 00:00:00 | 28,15 | 28,24 | 27,68 | 27,97 | 8.703.900 | | 2017-02-27 | 00:00:00 | 28,04 | 28,43 | 27,95 | 28,15 | 9.119.400 | | 2017-02-28 | 00:00:00 | 28,12 | 28,83 | 28,09 | 28,34 | 10.093.383 | | 2017-03-01 | 00:00:00 | 28,78 | 29,04 | 28,63 | 28,79 | 8.215.872 | | 2017-03-02 | 00:00:00 | 28,52 | 29,41 | 28,37 | 29,04 | 9.408.965 | | 2017-03-03 | 00:00:00 | 29,05 | 29,88 | 28,97 | 29,65 | 6.797.536 | | 2017-03-06 | 00:00:00 | 29,52 | 29,87 | 29,29 | 29,83 | 6.452.100 | | 2017-03-07 | 00:00:00 | 29,84 | 29,93 | 29,18 | 29,42 | 7.527.500 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
