(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-03 | 00:00:00 | 26,25 | 27,15 | 25,40 | 26,46 | 3.699.400 | | 2001-12-04 | 00:00:00 | 27,00 | 27,29 | 26,26 | 27,29 | 3.387.600 | | 2001-12-05 | 00:00:00 | 27,46 | 28,35 | 27,25 | 27,94 | 2.889.700 | | 2001-12-06 | 00:00:00 | 27,60 | 28,05 | 27,20 | 27,79 | 3.076.700 | | 2001-12-07 | 00:00:00 | 27,70 | 28,35 | 27,30 | 27,80 | 1.975.100 | | 2001-12-10 | 00:00:00 | 27,45 | 27,50 | 26,23 | 26,79 | 2.772.700 | | 2001-12-11 | 00:00:00 | 26,79 | 26,79 | 24,75 | 25,14 | 8.862.500 | | 2001-12-12 | 00:00:00 | 24,70 | 24,71 | 22,45 | 23,66 | 14.718.000 | | 2001-12-13 | 00:00:00 | 23,20 | 24,75 | 23,00 | 24,06 | 8.683.200 | | 2001-12-14 | 00:00:00 | 23,50 | 24,70 | 23,01 | 24,31 | 6.178.900 | | 2001-12-17 | 00:00:00 | 24,20 | 24,21 | 22,77 | 22,95 | 7.036.800 | | 2001-12-18 | 00:00:00 | 22,50 | 22,80 | 20,80 | 22,10 | 15.677.000 | | 2001-12-19 | 00:00:00 | 21,25 | 24,80 | 21,25 | 24,70 | 12.816.800 | | 2001-12-20 | 00:00:00 | 25,10 | 25,40 | 23,80 | 24,37 | 7.233.600 | | 2001-12-21 | 00:00:00 | 24,38 | 24,85 | 23,65 | 23,69 | 6.127.000 | | 2001-12-24 | 00:00:00 | 23,10 | 23,54 | 23,05 | 23,25 | 3.972.000 | | 2001-12-26 | 00:00:00 | 23,90 | 24,30 | 23,57 | 24,19 | 4.059.100 | | 2001-12-27 | 00:00:00 | 24,30 | 25,24 | 23,92 | 25,18 | 9.019.400 | | 2001-12-28 | 00:00:00 | 25,38 | 25,97 | 25,33 | 25,69 | 5.699.400 | | 2001-12-31 | 00:00:00 | 25,99 | 25,99 | 25,00 | 25,52 | 3.676.500 | | 2002-01-02 | 00:00:00 | 26,08 | 26,10 | 25,08 | 25,97 | 4.227.400 | | 2002-01-03 | 00:00:00 | 26,35 | 26,35 | 25,26 | 25,60 | 2.909.500 | | 2002-01-04 | 00:00:00 | 24,92 | 25,09 | 24,57 | 24,92 | 5.712.200 | | 2002-01-07 | 00:00:00 | 24,62 | 25,49 | 24,51 | 25,00 | 5.780.400 | | 2002-01-08 | 00:00:00 | 25,00 | 25,50 | 24,99 | 25,47 | 6.744.500 | | 2002-01-09 | 00:00:00 | 25,70 | 25,89 | 25,34 | 25,60 | 4.228.900 | | 2002-01-10 | 00:00:00 | 25,80 | 25,92 | 25,17 | 25,46 | 3.079.000 | | 2002-01-11 | 00:00:00 | 25,66 | 25,76 | 25,40 | 25,50 | 3.323.800 | | 2002-01-14 | 00:00:00 | 25,40 | 25,50 | 24,71 | 25,14 | 3.486.200 | | 2002-01-15 | 00:00:00 | 25,14 | 25,49 | 24,45 | 24,72 | 5.318.000 | | 2002-01-16 | 00:00:00 | 24,15 | 24,53 | 23,61 | 24,02 | 5.056.900 | | 2002-01-17 | 00:00:00 | 24,10 | 24,25 | 23,65 | 23,88 | 2.500.300 | | 2002-01-18 | 00:00:00 | 23,80 | 24,45 | 23,70 | 24,32 | 2.228.200 | | 2002-01-22 | 00:00:00 | 24,50 | 24,50 | 23,38 | 23,39 | 2.043.600 | | 2002-01-23 | 00:00:00 | 23,35 | 24,66 | 23,25 | 24,20 | 2.478.400 | | 2002-01-24 | 00:00:00 | 24,75 | 25,38 | 24,30 | 25,16 | 2.674.300 | | 2002-01-25 | 00:00:00 | 25,16 | 25,16 | 24,32 | 24,77 | 1.978.500 | | 2002-01-28 | 00:00:00 | 24,60 | 24,85 | 23,93 | 24,14 | 1.546.300 | | 2002-01-29 | 00:00:00 | 22,60 | 22,60 | 17,70 | 18,78 | 26.406.100 | | 2002-01-30 | 00:00:00 | 18,00 | 18,90 | 14,87 | 18,45 | 31.087.800 | | 2002-01-31 | 00:00:00 | 18,01 | 18,90 | 17,36 | 17,68 | 9.937.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
