(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 | | 2017-05-03 | 00:00:00 | 30,24 | 30,91 | 30,16 | 30,71 | 10.180.600 | | 2017-05-04 | 00:00:00 | 30,31 | 30,50 | 29,24 | 29,53 | 13.769.007 | | 2017-05-05 | 00:00:00 | 29,52 | 30,29 | 29,47 | 30,25 | 5.794.637 | | 2017-05-08 | 00:00:00 | 30,42 | 30,66 | 30,08 | 30,63 | 5.142.161 | | 2017-05-09 | 00:00:00 | 30,54 | 30,59 | 29,88 | 30,06 | 4.635.612 | | 2017-05-10 | 00:00:00 | 30,28 | 30,85 | 30,19 | 30,76 | 7.436.200 | | 2017-05-11 | 00:00:00 | 30,75 | 30,83 | 30,21 | 30,27 | 7.306.100 | | 2017-05-12 | 00:00:00 | 30,30 | 30,44 | 29,97 | 30,32 | 6.021.429 | | 2017-05-15 | 00:00:00 | 30,83 | 31,25 | 30,68 | 30,78 | 6.649.026 | | 2017-05-16 | 00:00:00 | 30,87 | 30,95 | 30,49 | 30,62 | 2.896.697 | | 2017-05-17 | 00:00:00 | 30,39 | 30,55 | 30,05 | 30,09 | 4.512.162 | | 2017-05-18 | 00:00:00 | 29,76 | 30,16 | 29,73 | 29,90 | 5.269.527 | | 2017-05-19 | 00:00:00 | 30,10 | 30,44 | 30,01 | 30,20 | 7.057.720 | | 2017-05-22 | 00:00:00 | 30,36 | 30,42 | 29,96 | 30,24 | 3.610.757 | | 2017-05-23 | 00:00:00 | 30,33 | 30,73 | 30,30 | 30,49 | 4.018.106 | | 2017-05-24 | 00:00:00 | 30,40 | 30,69 | 30,04 | 30,28 | 4.757.829 | | 2017-05-25 | 00:00:00 | 30,24 | 30,62 | 29,75 | 29,86 | 6.981.037 | | 2017-05-26 | 00:00:00 | 29,88 | 29,90 | 29,40 | 29,69 | 5.105.235 | | 2017-05-30 | 00:00:00 | 29,45 | 29,56 | 28,65 | 28,69 | 7.471.123 | | 2017-05-31 | 00:00:00 | 28,45 | 28,68 | 28,10 | 28,60 | 10.441.041 | | 2017-06-01 | 00:00:00 | 28,60 | 29,02 | 28,60 | 28,81 | 3.661.711 | | 2017-06-02 | 00:00:00 | 28,72 | 28,90 | 28,48 | 28,88 | 5.119.290 | | 2017-06-05 | 00:00:00 | 28,72 | 29,11 | 28,62 | 28,99 | 4.525.712 | | 2017-06-06 | 00:00:00 | 28,85 | 29,32 | 28,79 | 29,25 | 5.105.728 | | 2017-06-07 | 00:00:00 | 28,90 | 29,19 | 28,46 | 28,73 | 5.096.859 | | 2017-06-08 | 00:00:00 | 28,62 | 29,30 | 28,58 | 28,93 | 7.796.518 | | 2017-06-09 | 00:00:00 | 28,97 | 29,46 | 28,94 | 29,39 | 4.767.775 | | 2017-06-12 | 00:00:00 | 29,49 | 29,61 | 29,13 | 29,47 | 5.977.514 | | 2017-06-13 | 00:00:00 | 29,44 | 29,69 | 29,39 | 29,55 | 5.917.049 | | 2017-06-14 | 00:00:00 | 29,55 | 29,58 | 28,56 | 28,79 | 5.931.807 | | 2017-06-15 | 00:00:00 | 28,64 | 29,01 | 28,22 | 28,30 | 5.030.066 | | 2017-06-16 | 00:00:00 | 28,52 | 29,21 | 28,50 | 29,12 | 8.314.621 | | 2017-06-19 | 00:00:00 | 29,14 | 29,21 | 28,74 | 28,87 | 3.859.266 | | 2017-06-20 | 00:00:00 | 28,55 | 28,55 | 28,01 | 28,43 | 8.103.709 | | 2017-06-21 | 00:00:00 | 28,58 | 28,74 | 27,73 | 27,85 | 7.248.826 | | 2017-06-22 | 00:00:00 | 27,92 | 28,20 | 27,65 | 28,17 | 5.989.788 | | 2017-06-23 | 00:00:00 | 28,22 | 28,78 | 28,07 | 28,75 | 8.403.051 | | 2017-06-26 | 00:00:00 | 28,76 | 29,05 | 28,58 | 28,97 | 3.835.857 | | 2017-06-27 | 00:00:00 | 29,08 | 29,48 | 29,05 | 29,17 | 7.546.216 | | 2017-06-28 | 00:00:00 | 29,20 | 29,84 | 29,16 | 29,75 | 8.278.789 | | 2017-06-29 | 00:00:00 | 29,82 | 30,25 | 29,72 | 29,80 | 11.873.127 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
