(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 | | 2018-06-13 | 00:00:00 | 26,63 | 26,79 | 26,54 | 26,62 | 7.610.586 | | 2018-06-14 | 00:00:00 | 26,75 | 27,41 | 26,67 | 27,21 | 8.796.914 | | 2018-06-15 | 00:00:00 | 27,14 | 27,35 | 26,61 | 26,67 | 13.225.920 | | 2018-06-18 | 00:00:00 | 26,69 | 27,12 | 26,67 | 27,09 | 11.649.334 | | 2018-06-19 | 00:00:00 | 26,87 | 27,31 | 26,79 | 27,20 | 7.096.809 | | 2018-06-20 | 00:00:00 | 27,39 | 27,74 | 27,28 | 27,71 | 6.790.930 | | 2018-06-21 | 00:00:00 | 27,62 | 27,77 | 27,53 | 27,69 | 9.841.083 | | 2018-06-22 | 00:00:00 | 28,15 | 28,21 | 27,60 | 27,64 | 13.077.029 | | 2018-06-25 | 00:00:00 | 27,58 | 27,65 | 26,83 | 26,91 | 7.797.349 | | 2018-06-26 | 00:00:00 | 27,03 | 27,25 | 26,87 | 27,17 | 7.716.146 | | 2018-06-27 | 00:00:00 | 27,40 | 27,52 | 26,99 | 27,06 | 6.920.122 | | 2018-06-28 | 00:00:00 | 27,10 | 27,34 | 26,81 | 27,17 | 6.425.610 | | 2018-06-29 | 00:00:00 | 27,32 | 27,34 | 26,92 | 27,11 | 9.774.783 | | 2018-07-02 | 00:00:00 | 26,81 | 27,01 | 26,51 | 26,70 | 6.812.910 | | 2018-07-03 | 00:00:00 | 26,92 | 27,28 | 26,90 | 27,04 | 2.978.852 | | 2018-07-05 | 00:00:00 | 27,35 | 27,68 | 27,16 | 27,42 | 5.304.854 | | 2018-07-06 | 00:00:00 | 27,31 | 27,69 | 27,30 | 27,58 | 5.491.160 | | 2018-07-09 | 00:00:00 | 27,74 | 27,88 | 27,54 | 27,57 | 5.042.474 | | 2018-07-10 | 00:00:00 | 27,65 | 27,77 | 27,39 | 27,51 | 5.314.680 | | 2018-07-11 | 00:00:00 | 27,40 | 27,66 | 27,29 | 27,49 | 8.128.719 | | 2018-07-12 | 00:00:00 | 27,46 | 27,72 | 26,81 | 27,17 | 8.308.635 | | 2018-07-13 | 00:00:00 | 27,11 | 27,47 | 27,04 | 27,32 | 6.637.794 | | 2018-07-16 | 00:00:00 | 27,06 | 27,36 | 26,92 | 27,25 | 5.967.342 | | 2018-07-17 | 00:00:00 | 27,25 | 27,33 | 26,95 | 26,97 | 8.014.899 | | 2018-07-18 | 00:00:00 | 26,88 | 27,77 | 26,86 | 27,76 | 9.016.942 | | 2018-07-19 | 00:00:00 | 28,27 | 29,13 | 28,13 | 28,69 | 13.741.445 | | 2018-07-20 | 00:00:00 | 28,77 | 28,96 | 28,73 | 28,80 | 7.448.281 | | 2018-07-23 | 00:00:00 | 28,85 | 29,00 | 28,54 | 28,80 | 7.160.059 | | 2018-07-24 | 00:00:00 | 28,84 | 29,34 | 28,76 | 29,18 | 10.811.642 | | 2018-07-25 | 00:00:00 | 29,12 | 29,61 | 29,12 | 29,44 | 9.052.011 | | 2018-07-26 | 00:00:00 | 29,39 | 29,54 | 29,12 | 29,46 | 6.734.168 | | 2018-07-27 | 00:00:00 | 29,25 | 29,61 | 28,93 | 29,10 | 8.678.518 | | 2018-07-30 | 00:00:00 | 29,31 | 29,59 | 29,17 | 29,57 | 7.056.926 | | 2018-07-31 | 00:00:00 | 29,61 | 29,91 | 29,27 | 29,75 | 12.497.201 | | 2018-08-01 | 00:00:00 | 29,64 | 30,12 | 29,38 | 30,07 | 9.095.018 | | 2018-08-02 | 00:00:00 | 30,19 | 31,37 | 29,44 | 30,98 | 17.680.598 | | 2018-08-03 | 00:00:00 | 30,98 | 31,22 | 30,79 | 31,14 | 8.950.379 | | 2018-08-06 | 00:00:00 | 31,14 | 31,46 | 31,07 | 31,34 | 10.412.568 | | 2018-08-07 | 00:00:00 | 31,66 | 32,17 | 31,52 | 31,57 | 20.794.835 | | 2018-08-08 | 00:00:00 | 31,43 | 31,64 | 31,32 | 31,55 | 12.480.821 | | 2018-08-09 | 00:00:00 | 31,59 | 32,22 | 31,57 | 31,79 | 24.107.189 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
