(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 2024-05-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-05 | 00:00:00 | 28,95 | 29,25 | 28,20 | 28,85 | 1.509.900 | | 2001-10-08 | 00:00:00 | 28,85 | 29,50 | 28,60 | 29,35 | 1.429.200 | | 2001-10-09 | 00:00:00 | 30,10 | 30,10 | 28,90 | 29,50 | 1.494.800 | | 2001-10-10 | 00:00:00 | 29,60 | 30,86 | 29,60 | 30,25 | 1.917.900 | | 2001-10-11 | 00:00:00 | 30,00 | 30,70 | 30,00 | 30,43 | 1.799.300 | | 2001-10-12 | 00:00:00 | 30,41 | 30,74 | 29,30 | 30,25 | 1.353.400 | | 2001-10-15 | 00:00:00 | 30,00 | 30,24 | 29,00 | 29,15 | 1.221.300 | | 2001-10-16 | 00:00:00 | 29,10 | 30,15 | 29,10 | 29,99 | 2.497.200 | | 2001-10-17 | 00:00:00 | 30,69 | 30,69 | 28,70 | 28,74 | 2.033.100 | | 2001-10-18 | 00:00:00 | 28,90 | 29,49 | 27,46 | 27,55 | 1.805.200 | | 2001-10-19 | 00:00:00 | 27,51 | 28,92 | 27,33 | 28,45 | 1.690.500 | | 2001-10-22 | 00:00:00 | 28,80 | 29,13 | 28,60 | 28,76 | 1.521.400 | | 2001-10-23 | 00:00:00 | 28,92 | 29,10 | 27,80 | 28,05 | 1.861.900 | | 2001-10-24 | 00:00:00 | 28,25 | 28,25 | 25,75 | 25,90 | 4.362.900 | | 2001-10-25 | 00:00:00 | 25,80 | 27,97 | 25,80 | 27,60 | 4.264.100 | | 2001-10-26 | 00:00:00 | 27,60 | 28,20 | 26,95 | 28,00 | 3.130.500 | | 2001-10-29 | 00:00:00 | 28,10 | 28,60 | 27,68 | 28,34 | 2.117.200 | | 2001-10-30 | 00:00:00 | 28,34 | 29,60 | 28,34 | 28,85 | 3.960.100 | | 2001-10-31 | 00:00:00 | 29,60 | 29,60 | 28,60 | 28,87 | 2.646.000 | | 2001-11-01 | 00:00:00 | 28,65 | 29,49 | 28,10 | 29,31 | 2.069.300 | | 2001-11-02 | 00:00:00 | 29,31 | 29,31 | 28,30 | 28,79 | 1.421.500 | | 2001-11-05 | 00:00:00 | 29,00 | 29,40 | 28,80 | 29,01 | 2.084.600 | | 2001-11-06 | 00:00:00 | 28,76 | 29,15 | 28,50 | 29,01 | 1.467.400 | | 2001-11-07 | 00:00:00 | 28,95 | 29,13 | 28,56 | 29,00 | 1.445.000 | | 2001-11-08 | 00:00:00 | 28,70 | 29,85 | 28,65 | 29,55 | 1.966.200 | | 2001-11-09 | 00:00:00 | 29,65 | 30,40 | 29,56 | 29,80 | 1.718.300 | | 2001-11-12 | 00:00:00 | 29,00 | 29,76 | 29,00 | 29,54 | 1.069.900 | | 2001-11-13 | 00:00:00 | 29,79 | 30,33 | 29,27 | 30,19 | 1.583.700 | | 2001-11-14 | 00:00:00 | 30,19 | 30,19 | 28,85 | 28,98 | 1.479.900 | | 2001-11-15 | 00:00:00 | 28,60 | 28,61 | 27,31 | 28,31 | 2.670.200 | | 2001-11-16 | 00:00:00 | 28,25 | 28,73 | 27,58 | 28,55 | 1.749.500 | | 2001-11-19 | 00:00:00 | 28,40 | 28,47 | 27,50 | 28,44 | 1.681.100 | | 2001-11-20 | 00:00:00 | 28,40 | 29,47 | 28,35 | 29,26 | 1.948.100 | | 2001-11-21 | 00:00:00 | 29,26 | 29,26 | 27,05 | 27,75 | 3.402.100 | | 2001-11-23 | 00:00:00 | 27,75 | 28,30 | 27,11 | 28,25 | 1.354.100 | | 2001-11-26 | 00:00:00 | 27,80 | 28,25 | 26,69 | 28,25 | 2.185.100 | | 2001-11-27 | 00:00:00 | 27,85 | 29,29 | 27,85 | 28,85 | 2.564.300 | | 2001-11-28 | 00:00:00 | 28,45 | 28,45 | 26,80 | 27,05 | 5.086.600 | | 2001-11-29 | 00:00:00 | 25,10 | 27,25 | 24,10 | 27,00 | 13.972.900 | | 2001-11-30 | 00:00:00 | 26,80 | 27,14 | 26,27 | 26,72 | 4.028.900 | | 2001-12-03 | 00:00:00 | 26,25 | 27,15 | 25,40 | 26,46 | 3.699.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
