(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 | | 2017-03-07 | 00:00:00 | 29,84 | 29,93 | 29,18 | 29,42 | 7.527.500 | | 2017-03-08 | 00:00:00 | 29,10 | 29,20 | 28,51 | 28,55 | 8.636.400 | | 2017-03-09 | 00:00:00 | 28,39 | 28,87 | 28,11 | 28,85 | 7.369.029 | | 2017-03-10 | 00:00:00 | 29,04 | 29,14 | 28,68 | 28,92 | 7.794.391 | | 2017-03-13 | 00:00:00 | 28,79 | 29,11 | 28,71 | 28,85 | 4.649.200 | | 2017-03-14 | 00:00:00 | 28,52 | 28,67 | 28,09 | 28,11 | 4.882.092 | | 2017-03-15 | 00:00:00 | 28,46 | 28,93 | 28,28 | 28,84 | 6.635.814 | | 2017-03-16 | 00:00:00 | 28,90 | 28,94 | 28,57 | 28,63 | 6.554.163 | | 2017-03-17 | 00:00:00 | 28,66 | 28,85 | 28,47 | 28,57 | 12.353.324 | | 2017-03-20 | 00:00:00 | 28,49 | 29,02 | 28,45 | 28,74 | 5.279.228 | | 2017-03-21 | 00:00:00 | 28,88 | 29,08 | 28,00 | 28,36 | 7.790.600 | | 2017-03-22 | 00:00:00 | 28,38 | 28,63 | 28,10 | 28,44 | 5.841.600 | | 2017-03-23 | 00:00:00 | 28,45 | 28,59 | 28,24 | 28,40 | 4.897.800 | | 2017-03-24 | 00:00:00 | 28,58 | 28,92 | 28,51 | 28,69 | 4.862.300 | | 2017-03-27 | 00:00:00 | 28,40 | 28,71 | 28,25 | 28,66 | 4.361.080 | | 2017-03-28 | 00:00:00 | 28,82 | 28,98 | 28,39 | 28,59 | 10.944.920 | | 2017-03-29 | 00:00:00 | 28,59 | 29,51 | 28,52 | 29,34 | 8.425.484 | | 2017-03-30 | 00:00:00 | 29,48 | 29,48 | 29,03 | 29,06 | 13.721.493 | | 2017-03-31 | 00:00:00 | 29,06 | 29,69 | 29,06 | 29,59 | 9.239.803 | | 2017-04-03 | 00:00:00 | 29,60 | 29,85 | 29,27 | 29,84 | 8.659.061 | | 2017-04-04 | 00:00:00 | 29,86 | 29,99 | 29,54 | 29,92 | 4.859.490 | | 2017-04-05 | 00:00:00 | 30,03 | 30,33 | 29,57 | 29,66 | 7.594.432 | | 2017-04-06 | 00:00:00 | 29,82 | 30,26 | 29,63 | 30,25 | 5.870.014 | | 2017-04-07 | 00:00:00 | 30,40 | 30,60 | 30,26 | 30,35 | 6.736.846 | | 2017-04-10 | 00:00:00 | 30,53 | 30,59 | 30,36 | 30,52 | 4.685.014 | | 2017-04-11 | 00:00:00 | 30,52 | 30,69 | 30,20 | 30,36 | 4.207.928 | | 2017-04-12 | 00:00:00 | 30,48 | 30,69 | 30,16 | 30,38 | 5.303.783 | | 2017-04-13 | 00:00:00 | 30,42 | 30,53 | 30,00 | 30,06 | 3.898.683 | | 2017-04-17 | 00:00:00 | 30,15 | 30,56 | 30,11 | 30,18 | 5.114.511 | | 2017-04-18 | 00:00:00 | 30,17 | 30,56 | 29,94 | 30,42 | 5.411.685 | | 2017-04-19 | 00:00:00 | 30,46 | 30,58 | 30,02 | 30,23 | 5.757.546 | | 2017-04-20 | 00:00:00 | 30,27 | 30,50 | 30,04 | 30,26 | 4.967.222 | | 2017-04-21 | 00:00:00 | 30,17 | 30,24 | 29,72 | 30,01 | 7.497.355 | | 2017-04-24 | 00:00:00 | 30,19 | 30,32 | 29,96 | 29,98 | 4.966.087 | | 2017-04-25 | 00:00:00 | 29,95 | 30,86 | 29,87 | 30,81 | 8.134.428 | | 2017-04-26 | 00:00:00 | 30,58 | 31,02 | 30,53 | 30,78 | 6.970.632 | | 2017-04-27 | 00:00:00 | 30,59 | 30,90 | 30,35 | 30,75 | 5.230.105 | | 2017-04-28 | 00:00:00 | 30,84 | 30,84 | 30,44 | 30,63 | 5.955.728 | | 2017-05-01 | 00:00:00 | 30,63 | 30,86 | 30,47 | 30,80 | 4.483.708 | | 2017-05-02 | 00:00:00 | 30,74 | 30,82 | 30,25 | 30,33 | 5.897.200 | | 2017-05-03 | 00:00:00 | 30,24 | 30,91 | 30,16 | 30,71 | 10.180.600 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
