(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 23,60 | 23,95 | 23,50 | 23,75 | 1.415.900 | | 2002-04-02 | 00:00:00 | 23,69 | 24,41 | 23,69 | 24,17 | 1.895.100 | | 2002-04-03 | 00:00:00 | 22,60 | 23,63 | 21,40 | 23,08 | 6.832.300 | | 2002-04-04 | 00:00:00 | 23,00 | 23,55 | 22,81 | 22,95 | 2.488.400 | | 2002-04-05 | 00:00:00 | 22,25 | 22,70 | 22,09 | 22,38 | 2.614.100 | | 2002-04-08 | 00:00:00 | 22,38 | 22,70 | 22,02 | 22,43 | 1.545.600 | | 2002-04-09 | 00:00:00 | 22,35 | 22,40 | 21,83 | 21,90 | 1.942.100 | | 2002-04-10 | 00:00:00 | 21,65 | 22,11 | 21,61 | 21,99 | 2.050.900 | | 2002-04-11 | 00:00:00 | 22,00 | 22,50 | 21,58 | 21,58 | 1.492.300 | | 2002-04-12 | 00:00:00 | 21,59 | 21,75 | 20,50 | 21,05 | 1.980.800 | | 2002-04-15 | 00:00:00 | 21,35 | 21,75 | 21,11 | 21,32 | 1.489.300 | | 2002-04-16 | 00:00:00 | 21,57 | 22,42 | 21,57 | 22,28 | 2.574.300 | | 2002-04-17 | 00:00:00 | 22,40 | 23,50 | 22,40 | 23,36 | 2.752.300 | | 2002-04-18 | 00:00:00 | 23,36 | 23,58 | 23,06 | 23,25 | 1.388.100 | | 2002-04-19 | 00:00:00 | 23,36 | 23,41 | 22,75 | 23,35 | 1.281.000 | | 2002-04-22 | 00:00:00 | 23,41 | 23,57 | 23,06 | 23,30 | 971.900 | | 2002-04-23 | 00:00:00 | 23,30 | 23,60 | 22,90 | 23,20 | 1.438.400 | | 2002-04-24 | 00:00:00 | 22,95 | 22,96 | 22,05 | 22,25 | 2.201.800 | | 2002-04-25 | 00:00:00 | 21,50 | 22,15 | 21,23 | 21,45 | 4.205.000 | | 2002-04-26 | 00:00:00 | 21,44 | 21,45 | 19,30 | 20,00 | 6.537.100 | | 2002-04-29 | 00:00:00 | 19,90 | 19,90 | 18,53 | 18,61 | 4.459.800 | | 2002-04-30 | 00:00:00 | 18,65 | 19,91 | 18,55 | 19,10 | 4.549.800 | | 2002-05-01 | 00:00:00 | 19,55 | 19,57 | 18,90 | 19,32 | 3.522.500 | | 2002-05-02 | 00:00:00 | 19,75 | 19,92 | 18,78 | 18,84 | 3.921.600 | | 2002-05-03 | 00:00:00 | 18,90 | 19,39 | 18,75 | 19,23 | 1.977.400 | | 2002-05-06 | 00:00:00 | 19,23 | 19,23 | 18,49 | 18,51 | 1.650.300 | | 2002-05-07 | 00:00:00 | 18,30 | 18,36 | 16,60 | 16,90 | 9.451.900 | | 2002-05-08 | 00:00:00 | 16,90 | 17,89 | 16,28 | 17,75 | 6.952.300 | | 2002-05-09 | 00:00:00 | 17,50 | 18,24 | 17,35 | 17,50 | 2.927.700 | | 2002-05-10 | 00:00:00 | 17,50 | 17,50 | 16,15 | 16,49 | 5.028.500 | | 2002-05-13 | 00:00:00 | 16,00 | 16,15 | 14,80 | 15,55 | 8.153.200 | | 2002-05-14 | 00:00:00 | 15,85 | 16,42 | 15,70 | 16,37 | 4.857.400 | | 2002-05-15 | 00:00:00 | 15,87 | 15,94 | 15,20 | 15,51 | 6.507.800 | | 2002-05-16 | 00:00:00 | 15,50 | 16,04 | 15,21 | 15,71 | 5.176.900 | | 2002-05-17 | 00:00:00 | 15,90 | 16,15 | 15,02 | 15,29 | 5.165.400 | | 2002-05-20 | 00:00:00 | 15,39 | 16,05 | 15,35 | 16,00 | 3.816.100 | | 2002-05-21 | 00:00:00 | 16,55 | 16,89 | 15,80 | 16,00 | 4.669.100 | | 2002-05-22 | 00:00:00 | 16,50 | 17,71 | 16,35 | 17,71 | 6.269.400 | | 2002-05-23 | 00:00:00 | 17,71 | 18,14 | 17,24 | 17,66 | 4.161.600 | | 2002-05-24 | 00:00:00 | 17,90 | 17,97 | 17,01 | 17,42 | 1.899.000 | | 2002-05-28 | 00:00:00 | 17,00 | 17,60 | 16,40 | 17,11 | 3.793.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
