(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 | | 2002-01-31 | 00:00:00 | 18,01 | 18,90 | 17,36 | 17,68 | 9.937.600 | | 2002-02-01 | 00:00:00 | 17,68 | 19,75 | 17,05 | 19,00 | 115.161 | | 2002-02-04 | 00:00:00 | 16,60 | 17,40 | 16,30 | 16,36 | 10.368.900 | | 2002-02-05 | 00:00:00 | 16,00 | 16,20 | 14,45 | 14,53 | 11.762.100 | | 2002-02-06 | 00:00:00 | 14,70 | 15,41 | 14,05 | 14,85 | 8.151.200 | | 2002-02-07 | 00:00:00 | 15,35 | 15,70 | 14,72 | 15,24 | 4.757.300 | | 2002-02-08 | 00:00:00 | 15,20 | 15,65 | 14,68 | 15,06 | 6.740.200 | | 2002-02-11 | 00:00:00 | 15,24 | 15,90 | 14,49 | 15,86 | 3.902.400 | | 2002-02-12 | 00:00:00 | 15,87 | 17,20 | 15,64 | 16,45 | 6.458.400 | | 2002-02-13 | 00:00:00 | 16,49 | 17,12 | 16,40 | 16,63 | 5.248.900 | | 2002-02-14 | 00:00:00 | 16,63 | 17,00 | 16,02 | 16,67 | 3.036.400 | | 2002-02-15 | 00:00:00 | 16,80 | 17,00 | 16,25 | 16,62 | 3.496.300 | | 2002-02-19 | 00:00:00 | 16,37 | 17,10 | 16,25 | 16,72 | 3.082.500 | | 2002-02-20 | 00:00:00 | 16,72 | 16,91 | 15,69 | 16,12 | 3.854.300 | | 2002-02-21 | 00:00:00 | 16,12 | 16,95 | 15,97 | 16,26 | 2.419.700 | | 2002-02-22 | 00:00:00 | 16,26 | 16,55 | 15,20 | 16,30 | 4.789.700 | | 2002-02-25 | 00:00:00 | 15,50 | 15,60 | 14,40 | 14,84 | 11.248.200 | | 2002-02-26 | 00:00:00 | 14,94 | 16,40 | 14,88 | 16,25 | 5.513.000 | | 2002-02-27 | 00:00:00 | 16,00 | 16,49 | 15,86 | 16,10 | 4.285.600 | | 2002-02-28 | 00:00:00 | 15,90 | 16,15 | 15,28 | 15,45 | 4.167.600 | | 2002-03-01 | 00:00:00 | 15,25 | 16,02 | 15,20 | 16,00 | 2.966.500 | | 2002-03-04 | 00:00:00 | 16,65 | 16,80 | 16,25 | 16,61 | 4.310.800 | | 2002-03-05 | 00:00:00 | 16,61 | 19,30 | 16,61 | 19,10 | 8.045.700 | | 2002-03-06 | 00:00:00 | 19,70 | 20,45 | 19,25 | 20,28 | 8.813.700 | | 2002-03-07 | 00:00:00 | 20,50 | 22,76 | 20,46 | 22,10 | 9.280.800 | | 2002-03-08 | 00:00:00 | 22,95 | 22,98 | 21,88 | 22,83 | 7.656.700 | | 2002-03-11 | 00:00:00 | 22,83 | 23,30 | 22,25 | 22,98 | 4.198.700 | | 2002-03-12 | 00:00:00 | 22,30 | 23,08 | 22,19 | 23,06 | 4.094.100 | | 2002-03-13 | 00:00:00 | 22,86 | 23,12 | 22,26 | 22,30 | 2.215.900 | | 2002-03-14 | 00:00:00 | 22,31 | 22,46 | 21,91 | 22,27 | 2.880.500 | | 2002-03-15 | 00:00:00 | 22,27 | 22,74 | 22,10 | 22,41 | 2.025.200 | | 2002-03-18 | 00:00:00 | 22,50 | 23,06 | 22,40 | 22,85 | 2.247.200 | | 2002-03-19 | 00:00:00 | 22,85 | 23,39 | 22,75 | 23,07 | 2.576.000 | | 2002-03-20 | 00:00:00 | 23,07 | 23,65 | 22,77 | 23,39 | 1.484.800 | | 2002-03-21 | 00:00:00 | 23,00 | 24,50 | 22,91 | 24,40 | 3.164.600 | | 2002-03-22 | 00:00:00 | 24,41 | 24,41 | 23,30 | 23,45 | 2.482.300 | | 2002-03-25 | 00:00:00 | 23,39 | 23,88 | 23,25 | 23,45 | 1.592.600 | | 2002-03-26 | 00:00:00 | 23,44 | 23,71 | 23,01 | 23,41 | 2.055.200 | | 2002-03-27 | 00:00:00 | 23,41 | 23,79 | 23,25 | 23,48 | 1.976.700 | | 2002-03-28 | 00:00:00 | 23,45 | 23,97 | 23,26 | 23,56 | 1.736.500 | | 2002-04-01 | 00:00:00 | 23,60 | 23,95 | 23,50 | 23,75 | 1.415.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
