(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2017-08-25 | 00:00:00 | 29,55 | 29,59 | 29,39 | 29,39 | 3.668.403 | 2017-08-28 | 00:00:00 | 29,45 | 29,49 | 28,92 | 29,17 | 2.996.160 | 2017-08-29 | 00:00:00 | 28,95 | 29,23 | 28,80 | 29,17 | 2.918.204 | 2017-08-30 | 00:00:00 | 29,10 | 29,24 | 28,95 | 29,13 | 2.932.435 | 2017-08-31 | 00:00:00 | 29,21 | 29,79 | 29,10 | 29,73 | 3.746.479 | 2017-09-01 | 00:00:00 | 29,81 | 30,22 | 29,64 | 30,06 | 4.309.674 | 2017-09-05 | 00:00:00 | 30,17 | 30,34 | 29,92 | 30,15 | 3.702.041 | 2017-09-06 | 00:00:00 | 30,23 | 30,52 | 30,08 | 30,11 | 5.838.962 | 2017-09-07 | 00:00:00 | 29,84 | 29,99 | 29,63 | 29,81 | 2.890.382 | 2017-09-08 | 00:00:00 | 29,71 | 29,93 | 29,55 | 29,69 | 3.272.047 | 2017-09-11 | 00:00:00 | 29,74 | 30,41 | 29,71 | 30,25 | 4.776.047 | 2017-09-12 | 00:00:00 | 30,26 | 30,51 | 30,13 | 30,21 | 3.198.436 | 2017-09-13 | 00:00:00 | 30,33 | 30,49 | 30,21 | 30,42 | 3.074.535 | 2017-09-14 | 00:00:00 | 30,41 | 30,78 | 30,30 | 30,41 | 6.581.225 | 2017-09-15 | 00:00:00 | 30,55 | 30,59 | 30,20 | 30,30 | 6.429.205 | 2017-09-18 | 00:00:00 | 30,25 | 30,61 | 30,18 | 30,58 | 6.099.890 | 2017-09-19 | 00:00:00 | 30,64 | 30,76 | 30,48 | 30,50 | 3.949.919 | 2017-09-20 | 00:00:00 | 30,52 | 30,74 | 30,33 | 30,39 | 5.111.810 | 2017-09-21 | 00:00:00 | 30,34 | 30,41 | 29,79 | 29,99 | 4.168.856 | 2017-09-22 | 00:00:00 | 29,99 | 30,10 | 29,77 | 30,00 | 2.855.482 | 2017-09-25 | 00:00:00 | 30,09 | 30,76 | 30,08 | 30,59 | 5.939.021 | 2017-09-26 | 00:00:00 | 30,50 | 30,64 | 30,22 | 30,23 | 6.026.585 | 2017-09-27 | 00:00:00 | 30,31 | 30,35 | 29,91 | 29,98 | 3.494.430 | 2017-09-28 | 00:00:00 | 29,94 | 30,00 | 29,71 | 30,00 | 3.267.478 | 2017-09-29 | 00:00:00 | 29,86 | 30,08 | 29,84 | 30,01 | 2.978.832 | 2017-10-02 | 00:00:00 | 29,84 | 30,22 | 29,75 | 30,05 | 2.814.488 | 2017-10-03 | 00:00:00 | 30,04 | 30,38 | 29,91 | 30,29 | 3.965.625 | 2017-10-04 | 00:00:00 | 30,28 | 30,33 | 29,95 | 30,04 | 3.491.532 | 2017-10-05 | 00:00:00 | 30,08 | 30,40 | 29,95 | 30,34 | 2.621.853 | 2017-10-06 | 00:00:00 | 30,16 | 30,31 | 29,93 | 30,11 | 2.649.078 | 2017-10-09 | 00:00:00 | 30,14 | 30,27 | 30,03 | 30,06 | 2.094.889 | 2017-10-10 | 00:00:00 | 30,26 | 30,38 | 29,93 | 30,03 | 3.214.229 | 2017-10-11 | 00:00:00 | 30,06 | 30,18 | 29,96 | 30,16 | 2.944.240 | 2017-10-12 | 00:00:00 | 29,94 | 30,30 | 29,94 | 30,17 | 2.546.357 | 2017-10-13 | 00:00:00 | 30,38 | 30,39 | 29,86 | 29,87 | 3.709.281 | 2017-10-16 | 00:00:00 | 29,98 | 30,07 | 29,86 | 29,94 | 2.074.798 | 2017-10-17 | 00:00:00 | 29,85 | 29,96 | 29,76 | 29,92 | 2.575.111 | 2017-10-18 | 00:00:00 | 29,93 | 30,08 | 29,47 | 29,69 | 4.726.970 | 2017-10-19 | 00:00:00 | 29,52 | 29,75 | 29,31 | 29,60 | 3.746.681 | 2017-10-20 | 00:00:00 | 29,71 | 29,72 | 29,26 | 29,33 | 3.630.298 | 2017-10-23 | 00:00:00 | 29,30 | 29,35 | 28,79 | 28,84 | 4.585.190 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|