(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-12-19 | 00:00:00 | 30,15 | 30,35 | 30,03 | 30,06 | 4.467.152 | | 2017-12-20 | 00:00:00 | 30,08 | 30,15 | 29,64 | 30,05 | 7.743.776 | | 2017-12-21 | 00:00:00 | 30,04 | 30,39 | 30,00 | 30,32 | 5.121.543 | | 2017-12-22 | 00:00:00 | 30,26 | 30,46 | 30,22 | 30,31 | 4.037.244 | | 2017-12-26 | 00:00:00 | 30,42 | 30,69 | 30,35 | 30,49 | 2.420.556 | | 2017-12-27 | 00:00:00 | 30,55 | 30,57 | 30,29 | 30,39 | 3.898.345 | | 2017-12-28 | 00:00:00 | 30,42 | 30,55 | 30,28 | 30,51 | 2.961.135 | | 2017-12-29 | 00:00:00 | 30,59 | 30,72 | 30,41 | 30,49 | 2.905.667 | | 2018-01-02 | 00:00:00 | 30,67 | 31,19 | 30,54 | 31,14 | 4.353.106 | | 2018-01-03 | 00:00:00 | 31,17 | 32,06 | 31,14 | 32,00 | 8.961.704 | | 2018-01-04 | 00:00:00 | 32,06 | 32,61 | 31,82 | 32,55 | 7.296.581 | | 2018-01-05 | 00:00:00 | 32,60 | 32,65 | 32,05 | 32,46 | 6.197.216 | | 2018-01-08 | 00:00:00 | 32,45 | 32,59 | 32,26 | 32,58 | 5.341.765 | | 2018-01-09 | 00:00:00 | 32,66 | 32,87 | 32,47 | 32,73 | 3.864.416 | | 2018-01-10 | 00:00:00 | 32,75 | 32,78 | 32,43 | 32,75 | 4.194.552 | | 2018-01-11 | 00:00:00 | 32,82 | 33,12 | 32,60 | 33,10 | 5.596.042 | | 2018-01-12 | 00:00:00 | 33,09 | 33,38 | 32,83 | 33,21 | 4.369.303 | | 2018-01-16 | 00:00:00 | 33,33 | 33,43 | 32,53 | 32,59 | 5.317.545 | | 2018-01-17 | 00:00:00 | 32,74 | 32,74 | 32,24 | 32,52 | 5.126.642 | | 2018-01-18 | 00:00:00 | 32,51 | 32,51 | 32,24 | 32,28 | 4.011.903 | | 2018-01-19 | 00:00:00 | 32,20 | 32,33 | 31,94 | 32,30 | 4.312.583 | | 2018-01-22 | 00:00:00 | 32,37 | 32,85 | 32,34 | 32,85 | 5.429.325 | | 2018-01-23 | 00:00:00 | 32,92 | 33,32 | 32,70 | 33,15 | 6.004.666 | | 2018-01-24 | 00:00:00 | 33,19 | 33,67 | 33,06 | 33,10 | 6.473.121 | | 2018-01-25 | 00:00:00 | 32,70 | 33,07 | 32,27 | 32,40 | 8.220.205 | | 2018-01-26 | 00:00:00 | 32,56 | 32,75 | 32,39 | 32,53 | 4.648.731 | | 2018-01-29 | 00:00:00 | 32,29 | 32,47 | 31,94 | 31,98 | 4.891.371 | | 2018-01-30 | 00:00:00 | 31,69 | 31,77 | 31,29 | 31,51 | 5.314.984 | | 2018-01-31 | 00:00:00 | 31,62 | 31,80 | 31,27 | 31,39 | 5.042.222 | | 2018-02-01 | 00:00:00 | 31,54 | 31,79 | 31,37 | 31,68 | 4.304.585 | | 2018-02-02 | 00:00:00 | 31,38 | 31,45 | 30,61 | 30,70 | 4.354.610 | | 2018-02-05 | 00:00:00 | 30,30 | 30,76 | 29,00 | 29,48 | 8.611.630 | | 2018-02-06 | 00:00:00 | 28,95 | 30,21 | 28,69 | 30,17 | 10.841.672 | | 2018-02-07 | 00:00:00 | 30,08 | 30,69 | 30,00 | 30,00 | 6.914.276 | | 2018-02-08 | 00:00:00 | 30,04 | 30,25 | 28,56 | 28,56 | 9.041.456 | | 2018-02-09 | 00:00:00 | 28,76 | 28,99 | 27,56 | 28,61 | 10.953.244 | | 2018-02-12 | 00:00:00 | 28,97 | 29,61 | 28,92 | 29,42 | 6.287.812 | | 2018-02-13 | 00:00:00 | 29,17 | 29,88 | 29,11 | 29,77 | 5.146.285 | | 2018-02-14 | 00:00:00 | 29,44 | 30,26 | 29,36 | 29,98 | 4.888.143 | | 2018-02-15 | 00:00:00 | 29,56 | 30,33 | 29,53 | 29,98 | 5.271.118 | | 2018-02-16 | 00:00:00 | 29,83 | 29,90 | 28,85 | 28,91 | 6.902.518 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
