(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 | | 2002-09-19 | 00:00:00 | 2,24 | 2,49 | 2,19 | 2,30 | 4.730.600 | | 2002-09-20 | 00:00:00 | 2,30 | 2,43 | 2,25 | 2,34 | 3.960.500 | | 2002-09-23 | 00:00:00 | 2,25 | 2,30 | 1,88 | 1,99 | 7.106.500 | | 2002-09-24 | 00:00:00 | 1,98 | 1,98 | 1,68 | 1,76 | 6.788.400 | | 2002-09-25 | 00:00:00 | 1,88 | 2,15 | 1,88 | 2,07 | 4.319.100 | | 2002-09-26 | 00:00:00 | 2,12 | 2,51 | 2,12 | 2,21 | 4.041.400 | | 2002-09-27 | 00:00:00 | 2,21 | 2,23 | 2,00 | 2,06 | 2.327.900 | | 2002-09-30 | 00:00:00 | 2,00 | 2,32 | 1,90 | 2,26 | 4.843.100 | | 2002-10-01 | 00:00:00 | 2,28 | 2,38 | 2,12 | 2,29 | 2.517.700 | | 2002-10-02 | 00:00:00 | 2,22 | 2,34 | 2,12 | 2,14 | 2.900.000 | | 2002-10-03 | 00:00:00 | 2,14 | 2,25 | 2,05 | 2,13 | 1.920.800 | | 2002-10-04 | 00:00:00 | 2,11 | 2,16 | 1,90 | 1,91 | 3.806.900 | | 2002-10-07 | 00:00:00 | 1,90 | 1,99 | 1,79 | 1,80 | 3.438.300 | | 2002-10-08 | 00:00:00 | 1,85 | 1,94 | 1,55 | 1,67 | 4.746.800 | | 2002-10-09 | 00:00:00 | 1,67 | 1,67 | 1,46 | 1,48 | 5.245.400 | | 2002-10-10 | 00:00:00 | 1,50 | 1,67 | 1,49 | 1,54 | 4.724.700 | | 2002-10-11 | 00:00:00 | 1,80 | 1,83 | 1,70 | 1,73 | 4.027.700 | | 2002-10-14 | 00:00:00 | 1,75 | 1,93 | 1,68 | 1,87 | 2.551.200 | | 2002-10-15 | 00:00:00 | 1,93 | 2,05 | 1,75 | 1,85 | 3.754.700 | | 2002-10-16 | 00:00:00 | 1,86 | 1,93 | 1,71 | 1,76 | 2.589.000 | | 2002-10-17 | 00:00:00 | 1,95 | 1,97 | 1,54 | 1,55 | 3.977.600 | | 2002-10-18 | 00:00:00 | 1,60 | 1,69 | 1,56 | 1,60 | 3.092.100 | | 2002-10-21 | 00:00:00 | 1,55 | 1,65 | 1,55 | 1,61 | 3.087.200 | | 2002-10-22 | 00:00:00 | 1,59 | 1,62 | 1,53 | 1,59 | 3.016.600 | | 2002-10-23 | 00:00:00 | 1,59 | 1,59 | 1,31 | 1,46 | 4.671.100 | | 2002-10-24 | 00:00:00 | 1,49 | 1,54 | 1,43 | 1,47 | 2.633.500 | | 2002-10-25 | 00:00:00 | 1,42 | 1,42 | 1,30 | 1,40 | 4.470.400 | | 2002-10-28 | 00:00:00 | 1,42 | 1,48 | 1,33 | 1,35 | 3.352.000 | | 2002-10-29 | 00:00:00 | 1,36 | 1,58 | 1,35 | 1,56 | 4.364.200 | | 2002-10-30 | 00:00:00 | 1,59 | 1,62 | 1,41 | 1,51 | 5.387.900 | | 2002-10-31 | 00:00:00 | 1,51 | 1,88 | 1,46 | 1,88 | 6.380.600 | | 2002-11-01 | 00:00:00 | 1,90 | 2,20 | 1,80 | 2,08 | 6.564.400 | | 2002-11-04 | 00:00:00 | 2,20 | 2,49 | 2,15 | 2,21 | 6.750.700 | | 2002-11-05 | 00:00:00 | 2,21 | 2,48 | 2,20 | 2,38 | 4.235.800 | | 2002-11-06 | 00:00:00 | 2,45 | 2,76 | 2,43 | 2,75 | 8.335.400 | | 2002-11-07 | 00:00:00 | 2,75 | 3,10 | 2,55 | 3,06 | 9.382.900 | | 2002-11-08 | 00:00:00 | 2,88 | 3,08 | 2,35 | 2,61 | 9.492.100 | | 2002-11-11 | 00:00:00 | 2,15 | 2,60 | 2,03 | 2,60 | 8.841.900 | | 2002-11-12 | 00:00:00 | 2,87 | 2,97 | 2,65 | 2,72 | 9.848.300 | | 2002-11-13 | 00:00:00 | 2,72 | 2,78 | 2,30 | 2,43 | 7.546.200 | | 2002-11-14 | 00:00:00 | 2,37 | 2,85 | 2,10 | 2,79 | 8.179.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
