(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 | 2018-04-17 | 00:00:00 | 25,64 | 25,85 | 25,54 | 25,73 | 7.042.941 | 2018-04-18 | 00:00:00 | 25,95 | 26,17 | 25,74 | 25,77 | 4.544.359 | 2018-04-19 | 00:00:00 | 25,87 | 25,95 | 25,47 | 25,55 | 5.279.723 | 2018-04-20 | 00:00:00 | 25,68 | 25,84 | 25,42 | 25,51 | 5.213.682 | 2018-04-23 | 00:00:00 | 25,51 | 25,87 | 25,44 | 25,85 | 5.244.790 | 2018-04-24 | 00:00:00 | 25,88 | 25,96 | 25,39 | 25,55 | 6.723.421 | 2018-04-25 | 00:00:00 | 25,40 | 25,62 | 25,11 | 25,62 | 4.803.590 | 2018-04-26 | 00:00:00 | 25,72 | 25,75 | 25,36 | 25,58 | 3.357.789 | 2018-04-27 | 00:00:00 | 25,52 | 25,69 | 25,30 | 25,56 | 5.576.820 | 2018-04-30 | 00:00:00 | 25,58 | 26,02 | 25,56 | 25,73 | 6.435.079 | 2018-05-01 | 00:00:00 | 25,61 | 25,96 | 25,55 | 25,96 | 4.769.649 | 2018-05-02 | 00:00:00 | 25,91 | 26,38 | 25,80 | 26,15 | 8.865.221 | 2018-05-03 | 00:00:00 | 25,82 | 26,28 | 25,55 | 26,10 | 10.326.271 | 2018-05-04 | 00:00:00 | 26,01 | 26,25 | 25,76 | 26,19 | 6.664.444 | 2018-05-07 | 00:00:00 | 26,36 | 26,86 | 26,17 | 26,27 | 7.700.561 | 2018-05-08 | 00:00:00 | 26,25 | 26,27 | 25,74 | 26,12 | 6.790.110 | 2018-05-09 | 00:00:00 | 26,32 | 26,75 | 26,19 | 26,52 | 5.397.982 | 2018-05-10 | 00:00:00 | 26,66 | 26,74 | 26,34 | 26,69 | 4.778.861 | 2018-05-11 | 00:00:00 | 26,75 | 27,21 | 26,61 | 27,14 | 6.754.150 | 2018-05-14 | 00:00:00 | 27,24 | 27,46 | 27,15 | 27,25 | 8.070.843 | 2018-05-15 | 00:00:00 | 27,22 | 27,30 | 27,06 | 27,26 | 5.919.370 | 2018-05-16 | 00:00:00 | 27,26 | 27,49 | 27,09 | 27,37 | 7.033.262 | 2018-05-17 | 00:00:00 | 27,15 | 28,10 | 27,07 | 28,01 | 24.265.439 | 2018-05-18 | 00:00:00 | 28,20 | 28,23 | 27,64 | 27,80 | 12.971.707 | 2018-05-21 | 00:00:00 | 27,88 | 27,99 | 27,59 | 27,62 | 11.940.921 | 2018-05-22 | 00:00:00 | 27,69 | 28,16 | 27,55 | 27,73 | 7.322.855 | 2018-05-23 | 00:00:00 | 27,54 | 27,83 | 27,44 | 27,69 | 4.938.811 | 2018-05-24 | 00:00:00 | 27,41 | 27,52 | 27,14 | 27,19 | 8.112.805 | 2018-05-25 | 00:00:00 | 26,86 | 27,09 | 26,57 | 26,99 | 7.210.736 | 2018-05-29 | 00:00:00 | 26,83 | 27,08 | 26,50 | 26,66 | 6.871.791 | 2018-05-30 | 00:00:00 | 26,84 | 27,08 | 26,72 | 27,01 | 1.609.729 | 2018-05-31 | 00:00:00 | 27,05 | 27,23 | 26,86 | 26,86 | 9.735.282 | 2018-06-01 | 00:00:00 | 27,03 | 27,25 | 26,60 | 26,68 | 7.201.742 | 2018-06-04 | 00:00:00 | 26,84 | 26,91 | 26,44 | 26,54 | 10.067.150 | 2018-06-05 | 00:00:00 | 26,48 | 26,74 | 26,39 | 26,50 | 7.578.649 | 2018-06-06 | 00:00:00 | 26,57 | 26,69 | 26,18 | 26,19 | 11.523.777 | 2018-06-07 | 00:00:00 | 25,93 | 26,51 | 25,93 | 26,41 | 5.373.159 | 2018-06-08 | 00:00:00 | 26,47 | 26,49 | 25,95 | 26,12 | 6.404.808 | 2018-06-11 | 00:00:00 | 26,15 | 26,81 | 26,02 | 26,75 | 5.497.057 | 2018-06-12 | 00:00:00 | 26,77 | 26,93 | 26,66 | 26,73 | 7.920.368 | 2018-06-13 | 00:00:00 | 26,63 | 26,79 | 26,54 | 26,62 | 7.610.586 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|