(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-02-16 | 00:00:00 | 29,83 | 29,90 | 28,85 | 28,91 | 6.902.518 | | 2018-02-20 | 00:00:00 | 28,87 | 29,54 | 28,84 | 29,09 | 4.509.766 | | 2018-02-21 | 00:00:00 | 29,17 | 29,32 | 28,61 | 28,62 | 3.515.440 | | 2018-02-22 | 00:00:00 | 28,83 | 29,36 | 28,46 | 28,56 | 4.335.407 | | 2018-02-23 | 00:00:00 | 28,55 | 28,87 | 28,38 | 28,74 | 6.142.920 | | 2018-02-26 | 00:00:00 | 28,88 | 28,89 | 28,02 | 28,41 | 5.386.232 | | 2018-02-27 | 00:00:00 | 28,41 | 28,76 | 28,22 | 28,36 | 9.129.252 | | 2018-02-28 | 00:00:00 | 28,45 | 28,56 | 27,75 | 27,76 | 5.751.112 | | 2018-03-01 | 00:00:00 | 27,70 | 27,77 | 27,14 | 27,38 | 8.853.506 | | 2018-03-02 | 00:00:00 | 27,16 | 27,31 | 26,65 | 27,11 | 6.907.898 | | 2018-03-05 | 00:00:00 | 27,00 | 27,62 | 27,00 | 27,24 | 5.235.541 | | 2018-03-06 | 00:00:00 | 27,45 | 27,71 | 27,24 | 27,63 | 6.333.160 | | 2018-03-07 | 00:00:00 | 27,35 | 27,51 | 27,17 | 27,46 | 8.283.275 | | 2018-03-08 | 00:00:00 | 27,28 | 27,30 | 26,71 | 27,15 | 6.078.934 | | 2018-03-09 | 00:00:00 | 27,65 | 28,00 | 27,45 | 28,00 | 6.728.063 | | 2018-03-12 | 00:00:00 | 28,00 | 28,38 | 27,95 | 28,26 | 8.857.398 | | 2018-03-13 | 00:00:00 | 28,29 | 28,38 | 27,93 | 28,02 | 6.875.742 | | 2018-03-14 | 00:00:00 | 28,10 | 28,28 | 27,85 | 28,14 | 9.611.470 | | 2018-03-15 | 00:00:00 | 28,20 | 28,30 | 24,76 | 26,69 | 30.093.878 | | 2018-03-16 | 00:00:00 | 26,80 | 27,50 | 26,79 | 27,21 | 12.629.764 | | 2018-03-19 | 00:00:00 | 27,05 | 27,25 | 25,98 | 26,20 | 10.854.774 | | 2018-03-20 | 00:00:00 | 26,30 | 26,60 | 26,12 | 26,20 | 7.274.477 | | 2018-03-21 | 00:00:00 | 26,44 | 27,08 | 26,30 | 27,00 | 6.011.285 | | 2018-03-22 | 00:00:00 | 26,69 | 26,88 | 26,38 | 26,48 | 7.022.765 | | 2018-03-23 | 00:00:00 | 26,56 | 26,62 | 25,62 | 25,64 | 7.071.932 | | 2018-03-26 | 00:00:00 | 25,88 | 26,01 | 25,10 | 25,45 | 9.384.948 | | 2018-03-27 | 00:00:00 | 25,41 | 25,72 | 24,94 | 25,15 | 8.998.884 | | 2018-03-28 | 00:00:00 | 25,21 | 25,49 | 24,77 | 24,78 | 8.600.330 | | 2018-03-29 | 00:00:00 | 24,95 | 25,18 | 24,59 | 24,86 | 20.019.621 | | 2018-04-02 | 00:00:00 | 24,86 | 25,02 | 24,23 | 24,53 | 9.270.479 | | 2018-04-03 | 00:00:00 | 24,61 | 24,70 | 24,14 | 24,45 | 9.186.132 | | 2018-04-04 | 00:00:00 | 24,19 | 24,58 | 24,11 | 24,46 | 12.327.948 | | 2018-04-05 | 00:00:00 | 24,64 | 24,96 | 24,36 | 24,80 | 16.241.889 | | 2018-04-06 | 00:00:00 | 24,74 | 24,86 | 24,00 | 24,38 | 9.889.186 | | 2018-04-09 | 00:00:00 | 24,49 | 24,63 | 24,15 | 24,38 | 9.834.417 | | 2018-04-10 | 00:00:00 | 24,66 | 25,25 | 24,51 | 25,07 | 13.924.259 | | 2018-04-11 | 00:00:00 | 24,95 | 25,36 | 24,84 | 25,35 | 9.256.447 | | 2018-04-12 | 00:00:00 | 25,37 | 25,41 | 24,99 | 25,08 | 7.900.681 | | 2018-04-13 | 00:00:00 | 25,19 | 25,30 | 24,99 | 25,15 | 5.677.881 | | 2018-04-16 | 00:00:00 | 25,24 | 25,78 | 25,00 | 25,59 | 8.199.480 | | 2018-04-17 | 00:00:00 | 25,64 | 25,85 | 25,54 | 25,73 | 7.042.941 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
