(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-08-09 | 00:00:00 | 31,59 | 32,22 | 31,57 | 31,79 | 24.107.189 | 2018-08-10 | 00:00:00 | 31,73 | 32,05 | 31,45 | 31,79 | 121.608.235 | 2018-08-13 | 00:00:00 | 31,83 | 31,96 | 30,52 | 30,69 | 23.158.961 | 2018-08-14 | 00:00:00 | 30,76 | 30,88 | 29,72 | 30,31 | 23.139.976 | 2018-08-15 | 00:00:00 | 30,15 | 30,21 | 29,55 | 30,00 | 15.256.431 | 2018-08-16 | 00:00:00 | 30,37 | 30,46 | 29,94 | 30,01 | 19.432.601 | 2018-08-17 | 00:00:00 | 30,04 | 30,57 | 30,01 | 30,47 | 16.070.160 | 2018-08-20 | 00:00:00 | 30,45 | 30,53 | 30,14 | 30,42 | 9.952.152 | 2018-08-21 | 00:00:00 | 30,52 | 31,05 | 30,47 | 30,52 | 12.620.138 | 2018-08-22 | 00:00:00 | 30,60 | 30,63 | 30,35 | 30,49 | 6.546.842 | 2018-08-23 | 00:00:00 | 30,45 | 30,53 | 30,01 | 30,09 | 6.834.683 | 2018-08-24 | 00:00:00 | 30,21 | 30,40 | 29,93 | 30,08 | 5.796.960 | 2018-08-27 | 00:00:00 | 29,94 | 30,34 | 29,78 | 30,32 | 9.552.935 | 2018-08-28 | 00:00:00 | 30,22 | 30,48 | 29,93 | 30,08 | 12.462.511 | 2018-08-29 | 00:00:00 | 30,08 | 30,20 | 29,75 | 29,91 | 6.713.087 | 2018-08-30 | 00:00:00 | 29,87 | 29,91 | 29,53 | 29,68 | 6.070.961 | 2018-08-31 | 00:00:00 | 29,54 | 29,63 | 29,34 | 29,59 | 7.121.137 | 2018-09-04 | 00:00:00 | 29,58 | 29,66 | 29,07 | 29,20 | 8.682.555 | 2018-09-05 | 00:00:00 | 29,18 | 29,48 | 28,87 | 29,47 | 13.903.051 | 2018-09-06 | 00:00:00 | 29,15 | 29,17 | 28,33 | 28,50 | 9.822.364 | 2018-09-07 | 00:00:00 | 28,32 | 28,61 | 28,28 | 28,58 | 7.790.281 | 2018-09-10 | 00:00:00 | 28,72 | 29,00 | 28,46 | 28,52 | 12.801.163 | 2018-09-11 | 00:00:00 | 28,43 | 28,81 | 28,35 | 28,57 | 8.098.953 | 2018-09-12 | 00:00:00 | 28,63 | 28,72 | 28,18 | 28,39 | 11.792.093 | 2018-09-13 | 00:00:00 | 28,63 | 28,46 | 28,33 | 28,44 | 162.258 | 2018-09-14 | 00:00:00 | 28,15 | 28,29 | 27,88 | 28,09 | 8.683.212 | 2018-09-17 | 00:00:00 | 28,15 | 28,58 | 28,09 | 28,24 | 15.991.134 | 2018-09-18 | 00:00:00 | 28,22 | 28,54 | 27,98 | 28,09 | 9.851.968 | 2018-09-19 | 00:00:00 | 28,27 | 28,27 | 28,00 | 28,19 | 9.115.053 | 2018-09-20 | 00:00:00 | 28,35 | 28,43 | 28,07 | 28,25 | 11.124.414 | 2018-09-21 | 00:00:00 | 28,33 | 28,33 | 27,78 | 27,88 | 24.802.666 | 2018-09-24 | 00:00:00 | 27,95 | 28,10 | 27,45 | 27,56 | 11.393.235 | 2018-09-25 | 00:00:00 | 27,62 | 27,74 | 27,03 | 27,26 | 13.543.325 | 2018-09-26 | 00:00:00 | 27,15 | 27,40 | 27,07 | 27,10 | 8.351.070 | 2018-09-27 | 00:00:00 | 27,23 | 27,34 | 27,11 | 27,26 | 8.746.665 | 2018-09-28 | 00:00:00 | 27,20 | 27,47 | 27,11 | 27,19 | 8.618.689 | 2018-10-01 | 00:00:00 | 27,35 | 27,47 | 27,20 | 27,40 | 953.593 | 2018-10-02 | 00:00:00 | 27,70 | 27,90 | 27,56 | 27,65 | 8.486.237 | 2018-10-03 | 00:00:00 | 27,87 | 28,19 | 27,63 | 27,98 | 8.274.448 | 2018-10-04 | 00:00:00 | 28,02 | 28,09 | 27,70 | 27,77 | 9.273.494 | 2018-10-05 | 00:00:00 | 27,77 | 27,86 | 27,53 | 27,62 | 6.873.782 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|