(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-08-03 | 00:00:00 | 34,05 | 34,05 | 33,05 | 33,51 | 1.545.000 | | 2001-08-06 | 00:00:00 | 33,26 | 33,27 | 32,51 | 32,77 | 1.609.800 | | 2001-08-07 | 00:00:00 | 32,67 | 32,90 | 32,20 | 32,45 | 1.246.900 | | 2001-08-08 | 00:00:00 | 32,70 | 32,80 | 31,35 | 31,75 | 1.935.000 | | 2001-08-09 | 00:00:00 | 31,50 | 31,82 | 30,90 | 31,75 | 1.881.500 | | 2001-08-10 | 00:00:00 | 32,00 | 32,48 | 31,41 | 32,37 | 2.099.900 | | 2001-08-13 | 00:00:00 | 32,25 | 32,50 | 31,95 | 32,06 | 1.551.300 | | 2001-08-14 | 00:00:00 | 32,16 | 32,45 | 32,15 | 32,30 | 1.599.700 | | 2001-08-15 | 00:00:00 | 32,00 | 32,89 | 31,56 | 32,50 | 2.441.200 | | 2001-08-16 | 00:00:00 | 32,62 | 32,64 | 32,01 | 32,30 | 1.504.100 | | 2001-08-17 | 00:00:00 | 32,30 | 32,30 | 31,67 | 31,91 | 1.506.100 | | 2001-08-20 | 00:00:00 | 31,99 | 32,09 | 31,64 | 31,75 | 1.920.800 | | 2001-08-21 | 00:00:00 | 31,85 | 31,99 | 31,53 | 31,62 | 1.387.800 | | 2001-08-22 | 00:00:00 | 31,80 | 32,25 | 31,60 | 31,74 | 2.135.900 | | 2001-08-23 | 00:00:00 | 32,00 | 32,40 | 31,65 | 32,12 | 1.416.000 | | 2001-08-24 | 00:00:00 | 32,10 | 32,84 | 31,96 | 32,81 | 1.190.500 | | 2001-08-27 | 00:00:00 | 32,91 | 33,23 | 32,85 | 33,05 | 1.062.700 | | 2001-08-28 | 00:00:00 | 33,30 | 33,35 | 32,44 | 32,52 | 2.010.400 | | 2001-08-29 | 00:00:00 | 32,75 | 32,99 | 32,40 | 32,85 | 1.369.000 | | 2001-08-30 | 00:00:00 | 32,86 | 33,11 | 32,07 | 32,21 | 1.284.900 | | 2001-08-31 | 00:00:00 | 32,51 | 32,80 | 31,95 | 32,55 | 962.300 | | 2001-09-04 | 00:00:00 | 32,27 | 33,39 | 32,27 | 32,61 | 1.165.800 | | 2001-09-05 | 00:00:00 | 32,41 | 32,80 | 32,02 | 32,62 | 1.816.600 | | 2001-09-06 | 00:00:00 | 32,22 | 32,45 | 31,65 | 31,97 | 1.622.200 | | 2001-09-07 | 00:00:00 | 31,50 | 31,97 | 31,45 | 31,47 | 1.603.400 | | 2001-09-10 | 00:00:00 | 31,47 | 31,81 | 31,14 | 31,46 | 1.591.200 | | 2001-09-17 | 00:00:00 | 30,50 | 31,31 | 30,15 | 30,34 | 1.622.200 | | 2001-09-18 | 00:00:00 | 30,50 | 30,50 | 28,20 | 28,29 | 1.902.000 | | 2001-09-19 | 00:00:00 | 28,60 | 28,78 | 25,00 | 26,79 | 2.765.700 | | 2001-09-20 | 00:00:00 | 26,79 | 27,34 | 26,00 | 26,52 | 2.560.800 | | 2001-09-21 | 00:00:00 | 25,25 | 28,00 | 25,20 | 26,00 | 2.303.700 | | 2001-09-24 | 00:00:00 | 27,00 | 27,00 | 26,02 | 26,31 | 1.382.700 | | 2001-09-25 | 00:00:00 | 26,58 | 26,70 | 25,30 | 25,54 | 1.946.300 | | 2001-09-26 | 00:00:00 | 25,74 | 25,74 | 24,75 | 24,99 | 3.130.200 | | 2001-09-27 | 00:00:00 | 25,49 | 25,72 | 24,74 | 25,51 | 2.401.000 | | 2001-09-28 | 00:00:00 | 26,00 | 27,56 | 25,82 | 27,30 | 2.672.300 | | 2001-10-01 | 00:00:00 | 27,30 | 27,44 | 26,60 | 27,00 | 2.119.000 | | 2001-10-02 | 00:00:00 | 26,80 | 27,92 | 26,80 | 27,42 | 2.083.000 | | 2001-10-03 | 00:00:00 | 27,62 | 28,61 | 27,35 | 28,32 | 3.106.900 | | 2001-10-04 | 00:00:00 | 29,32 | 29,32 | 28,30 | 28,94 | 1.720.600 | | 2001-10-05 | 00:00:00 | 28,95 | 29,25 | 28,20 | 28,85 | 1.509.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
