(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 | | 2002-07-24 | 00:00:00 | 1,00 | 1,30 | 0,83 | 1,25 | 34.555.700 | | 2002-07-25 | 00:00:00 | 1,15 | 1,15 | 0,85 | 0,88 | 27.458.500 | | 2002-07-26 | 00:00:00 | 0,88 | 1,49 | 0,78 | 0,99 | 31.121.900 | | 2002-07-29 | 00:00:00 | 1,47 | 1,99 | 1,26 | 1,99 | 28.489.200 | | 2002-07-30 | 00:00:00 | 1,99 | 2,99 | 1,65 | 2,41 | 39.985.500 | | 2002-07-31 | 00:00:00 | 2,55 | 3,00 | 2,04 | 2,95 | 32.561.900 | | 2002-08-01 | 00:00:00 | 3,99 | 4,30 | 3,20 | 4,15 | 33.410.600 | | 2002-08-02 | 00:00:00 | 4,00 | 4,00 | 3,25 | 3,40 | 17.069.900 | | 2002-08-05 | 00:00:00 | 2,90 | 3,17 | 2,25 | 2,31 | 14.987.200 | | 2002-08-06 | 00:00:00 | 2,56 | 2,99 | 2,37 | 2,56 | 10.024.700 | | 2002-08-07 | 00:00:00 | 2,77 | 2,85 | 2,41 | 2,64 | 5.762.500 | | 2002-08-08 | 00:00:00 | 2,70 | 2,90 | 2,60 | 2,82 | 5.372.400 | | 2002-08-09 | 00:00:00 | 2,75 | 2,83 | 2,57 | 2,82 | 3.977.100 | | 2002-08-12 | 00:00:00 | 2,82 | 2,97 | 2,60 | 2,80 | 3.217.000 | | 2002-08-13 | 00:00:00 | 2,84 | 2,90 | 2,61 | 2,61 | 3.476.200 | | 2002-08-14 | 00:00:00 | 2,63 | 2,84 | 2,56 | 2,78 | 5.770.700 | | 2002-08-15 | 00:00:00 | 2,78 | 2,79 | 2,62 | 2,62 | 4.461.800 | | 2002-08-16 | 00:00:00 | 2,52 | 2,58 | 2,37 | 2,53 | 5.646.000 | | 2002-08-19 | 00:00:00 | 2,58 | 2,80 | 2,41 | 2,80 | 3.532.900 | | 2002-08-20 | 00:00:00 | 2,65 | 2,94 | 2,60 | 2,82 | 3.923.000 | | 2002-08-21 | 00:00:00 | 3,00 | 3,65 | 3,00 | 3,61 | 12.414.400 | | 2002-08-22 | 00:00:00 | 3,71 | 4,15 | 3,65 | 3,77 | 14.983.300 | | 2002-08-23 | 00:00:00 | 3,80 | 3,95 | 3,41 | 3,56 | 5.832.000 | | 2002-08-26 | 00:00:00 | 3,73 | 3,75 | 3,50 | 3,74 | 4.463.300 | | 2002-08-27 | 00:00:00 | 3,88 | 3,89 | 3,62 | 3,75 | 4.907.000 | | 2002-08-28 | 00:00:00 | 3,73 | 3,73 | 3,31 | 3,39 | 4.637.100 | | 2002-08-29 | 00:00:00 | 3,09 | 3,39 | 3,02 | 3,15 | 4.889.400 | | 2002-08-30 | 00:00:00 | 3,05 | 3,35 | 3,01 | 3,22 | 3.266.800 | | 2002-09-03 | 00:00:00 | 3,03 | 3,17 | 2,80 | 2,88 | 4.215.900 | | 2002-09-04 | 00:00:00 | 2,88 | 3,13 | 2,87 | 3,13 | 3.681.400 | | 2002-09-05 | 00:00:00 | 3,10 | 3,50 | 2,92 | 3,23 | 4.509.300 | | 2002-09-06 | 00:00:00 | 3,33 | 3,39 | 3,00 | 3,00 | 3.210.200 | | 2002-09-09 | 00:00:00 | 2,90 | 3,16 | 2,82 | 3,12 | 3.581.200 | | 2002-09-10 | 00:00:00 | 3,12 | 3,12 | 2,96 | 2,96 | 2.478.800 | | 2002-09-11 | 00:00:00 | 2,96 | 3,07 | 2,96 | 2,99 | 2.067.200 | | 2002-09-12 | 00:00:00 | 2,96 | 3,00 | 2,80 | 2,87 | 2.859.600 | | 2002-09-13 | 00:00:00 | 2,80 | 2,85 | 2,73 | 2,80 | 2.996.400 | | 2002-09-16 | 00:00:00 | 2,81 | 3,00 | 2,57 | 2,60 | 3.805.900 | | 2002-09-17 | 00:00:00 | 2,75 | 2,78 | 2,39 | 2,41 | 5.590.700 | | 2002-09-18 | 00:00:00 | 2,25 | 2,35 | 2,15 | 2,27 | 7.532.800 | | 2002-09-19 | 00:00:00 | 2,24 | 2,49 | 2,19 | 2,30 | 4.730.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
