(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 | 2002-05-28 | 00:00:00 | 17,00 | 17,60 | 16,40 | 17,11 | 3.793.200 | 2002-05-29 | 00:00:00 | 15,80 | 16,16 | 15,21 | 15,47 | 5.794.100 | 2002-05-30 | 00:00:00 | 15,00 | 15,35 | 13,70 | 14,00 | 10.781.600 | 2002-05-31 | 00:00:00 | 14,20 | 14,50 | 13,69 | 14,20 | 6.510.600 | 2002-06-03 | 00:00:00 | 13,25 | 13,25 | 10,55 | 10,95 | 22.971.400 | 2002-06-04 | 00:00:00 | 10,96 | 11,35 | 10,90 | 11,21 | 11.663.700 | 2002-06-05 | 00:00:00 | 10,00 | 10,50 | 8,83 | 9,12 | 23.929.200 | 2002-06-06 | 00:00:00 | 8,94 | 9,40 | 8,40 | 8,93 | 17.462.100 | 2002-06-07 | 00:00:00 | 8,55 | 8,75 | 7,99 | 8,70 | 15.972.400 | 2002-06-10 | 00:00:00 | 8,45 | 9,14 | 8,36 | 8,59 | 9.497.900 | 2002-06-11 | 00:00:00 | 8,50 | 8,75 | 7,48 | 7,50 | 12.334.600 | 2002-06-12 | 00:00:00 | 7,75 | 7,94 | 7,30 | 7,43 | 8.278.600 | 2002-06-13 | 00:00:00 | 7,66 | 8,00 | 7,55 | 7,75 | 7.345.000 | 2002-06-14 | 00:00:00 | 7,53 | 7,75 | 7,26 | 7,35 | 5.955.600 | 2002-06-17 | 00:00:00 | 7,35 | 7,60 | 7,10 | 7,55 | 5.775.000 | 2002-06-18 | 00:00:00 | 7,52 | 7,90 | 7,40 | 7,65 | 5.410.600 | 2002-06-19 | 00:00:00 | 7,98 | 8,30 | 7,54 | 7,54 | 8.294.200 | 2002-06-20 | 00:00:00 | 7,64 | 7,81 | 7,05 | 7,35 | 4.659.300 | 2002-06-21 | 00:00:00 | 7,08 | 7,41 | 7,00 | 7,13 | 4.163.800 | 2002-06-24 | 00:00:00 | 7,13 | 7,24 | 6,23 | 6,53 | 8.835.700 | 2002-06-25 | 00:00:00 | 6,70 | 6,74 | 5,93 | 5,94 | 8.604.600 | 2002-06-26 | 00:00:00 | 5,57 | 6,18 | 5,35 | 5,75 | 9.992.700 | 2002-06-27 | 00:00:00 | 6,02 | 6,08 | 5,30 | 5,47 | 4.975.700 | 2002-06-28 | 00:00:00 | 5,47 | 6,02 | 5,45 | 5,99 | 7.031.800 | 2002-07-01 | 00:00:00 | 6,20 | 6,41 | 5,50 | 5,66 | 5.667.400 | 2002-07-02 | 00:00:00 | 5,57 | 5,64 | 4,65 | 4,99 | 7.984.200 | 2002-07-03 | 00:00:00 | 5,00 | 5,36 | 4,85 | 5,36 | 5.193.300 | 2002-07-05 | 00:00:00 | 5,56 | 5,65 | 5,36 | 5,45 | 1.711.700 | 2002-07-08 | 00:00:00 | 5,50 | 5,65 | 5,15 | 5,40 | 3.089.300 | 2002-07-09 | 00:00:00 | 5,39 | 5,50 | 5,10 | 5,10 | 3.102.900 | 2002-07-10 | 00:00:00 | 5,25 | 5,29 | 5,01 | 5,09 | 3.617.900 | 2002-07-11 | 00:00:00 | 5,03 | 5,74 | 5,02 | 5,56 | 5.383.900 | 2002-07-12 | 00:00:00 | 5,96 | 6,16 | 5,67 | 5,69 | 6.716.600 | 2002-07-15 | 00:00:00 | 5,69 | 5,90 | 5,11 | 5,88 | 5.000.800 | 2002-07-16 | 00:00:00 | 5,98 | 6,15 | 5,51 | 5,93 | 6.430.500 | 2002-07-17 | 00:00:00 | 6,35 | 6,60 | 6,16 | 6,20 | 5.135.200 | 2002-07-18 | 00:00:00 | 6,30 | 6,73 | 6,20 | 6,32 | 4.783.200 | 2002-07-19 | 00:00:00 | 6,22 | 6,22 | 5,15 | 5,16 | 7.366.500 | 2002-07-22 | 00:00:00 | 3,50 | 3,69 | 1,99 | 2,01 | 49.680.900 | 2002-07-23 | 00:00:00 | 2,01 | 2,01 | 0,99 | 1,19 | 52.370.600 | 2002-07-24 | 00:00:00 | 1,00 | 1,30 | 0,83 | 1,25 | 34.555.700 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|