(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 | | 2017-10-23 | 00:00:00 | 29,30 | 29,35 | 28,79 | 28,84 | 4.585.190 | | 2017-10-24 | 00:00:00 | 29,07 | 29,07 | 28,58 | 28,77 | 4.523.600 | | 2017-10-25 | 00:00:00 | 28,71 | 28,81 | 27,80 | 28,35 | 7.929.074 | | 2017-10-26 | 00:00:00 | 28,34 | 28,60 | 28,18 | 28,41 | 5.436.661 | | 2017-10-27 | 00:00:00 | 28,31 | 28,85 | 28,10 | 28,62 | 6.601.908 | | 2017-10-30 | 00:00:00 | 28,71 | 28,97 | 28,50 | 28,54 | 4.167.870 | | 2017-10-31 | 00:00:00 | 28,43 | 28,55 | 28,27 | 28,50 | 4.992.146 | | 2017-11-01 | 00:00:00 | 28,84 | 29,11 | 28,69 | 28,79 | 6.459.456 | | 2017-11-02 | 00:00:00 | 28,55 | 28,78 | 27,95 | 28,11 | 7.207.201 | | 2017-11-03 | 00:00:00 | 28,13 | 28,44 | 27,91 | 28,26 | 3.449.761 | | 2017-11-06 | 00:00:00 | 28,28 | 28,82 | 28,19 | 28,79 | 4.525.664 | | 2017-11-07 | 00:00:00 | 28,68 | 28,82 | 28,19 | 28,77 | 7.929.284 | | 2017-11-08 | 00:00:00 | 28,74 | 28,75 | 28,23 | 28,38 | 6.688.679 | | 2017-11-09 | 00:00:00 | 28,22 | 28,93 | 28,22 | 28,67 | 4.373.655 | | 2017-11-10 | 00:00:00 | 28,66 | 28,85 | 28,34 | 28,62 | 5.924.585 | | 2017-11-13 | 00:00:00 | 28,49 | 28,53 | 28,18 | 28,23 | 3.412.273 | | 2017-11-14 | 00:00:00 | 28,14 | 28,17 | 27,67 | 27,72 | 5.536.292 | | 2017-11-15 | 00:00:00 | 27,50 | 27,73 | 27,21 | 27,50 | 4.447.383 | | 2017-11-16 | 00:00:00 | 27,47 | 27,51 | 26,98 | 27,02 | 4.870.723 | | 2017-11-17 | 00:00:00 | 27,03 | 27,35 | 26,82 | 27,26 | 4.268.199 | | 2017-11-20 | 00:00:00 | 27,26 | 27,50 | 26,97 | 27,32 | 3.586.917 | | 2017-11-21 | 00:00:00 | 27,44 | 27,62 | 27,19 | 27,24 | 4.740.992 | | 2017-11-22 | 00:00:00 | 27,33 | 27,89 | 27,32 | 27,75 | 4.851.910 | | 2017-11-24 | 00:00:00 | 27,87 | 28,42 | 27,86 | 28,07 | 3.377.363 | | 2017-11-27 | 00:00:00 | 28,00 | 28,17 | 27,79 | 27,98 | 7.913.018 | | 2017-11-28 | 00:00:00 | 28,00 | 28,40 | 27,81 | 28,36 | 8.729.518 | | 2017-11-29 | 00:00:00 | 28,35 | 28,49 | 28,05 | 28,32 | 6.372.715 | | 2017-11-30 | 00:00:00 | 28,47 | 29,24 | 28,36 | 29,05 | 8.075.506 | | 2017-12-01 | 00:00:00 | 29,29 | 29,62 | 29,12 | 29,29 | 6.037.003 | | 2017-12-04 | 00:00:00 | 29,33 | 29,49 | 29,00 | 29,05 | 5.967.329 | | 2017-12-05 | 00:00:00 | 29,16 | 29,24 | 28,97 | 29,07 | 3.880.295 | | 2017-12-06 | 00:00:00 | 28,92 | 28,99 | 28,55 | 28,69 | 4.160.801 | | 2017-12-07 | 00:00:00 | 28,37 | 28,55 | 28,18 | 28,47 | 4.845.862 | | 2017-12-08 | 00:00:00 | 28,60 | 28,70 | 28,22 | 28,55 | 8.871.927 | | 2017-12-11 | 00:00:00 | 28,53 | 29,09 | 28,42 | 28,90 | 6.410.037 | | 2017-12-12 | 00:00:00 | 28,93 | 29,28 | 28,75 | 29,08 | 4.870.584 | | 2017-12-13 | 00:00:00 | 29,04 | 29,20 | 28,90 | 29,06 | 4.746.327 | | 2017-12-14 | 00:00:00 | 29,17 | 29,87 | 29,04 | 29,68 | 6.172.590 | | 2017-12-15 | 00:00:00 | 29,90 | 30,00 | 29,58 | 29,73 | 9.027.332 | | 2017-12-18 | 00:00:00 | 29,85 | 30,42 | 29,80 | 30,14 | 7.248.978 | | 2017-12-19 | 00:00:00 | 30,15 | 30,35 | 30,03 | 30,06 | 4.467.152 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
