(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-11-14 | 00:00:00 | 2,37 | 2,85 | 2,10 | 2,79 | 8.179.100 | 2002-11-15 | 00:00:00 | 2,62 | 2,75 | 2,41 | 2,52 | 8.558.300 | 2002-11-18 | 00:00:00 | 2,54 | 2,68 | 2,44 | 2,57 | 3.860.200 | 2002-11-19 | 00:00:00 | 2,57 | 2,65 | 2,50 | 2,56 | 3.281.300 | 2002-11-20 | 00:00:00 | 2,52 | 2,57 | 2,50 | 2,56 | 2.519.400 | 2002-11-21 | 00:00:00 | 2,58 | 2,87 | 2,55 | 2,68 | 5.308.300 | 2002-11-22 | 00:00:00 | 2,68 | 2,93 | 2,49 | 2,93 | 7.126.300 | 2002-11-25 | 00:00:00 | 2,90 | 3,10 | 2,78 | 2,81 | 7.558.300 | 2002-11-26 | 00:00:00 | 2,83 | 2,95 | 2,81 | 2,84 | 5.128.100 | 2002-11-27 | 00:00:00 | 2,84 | 2,88 | 2,54 | 2,58 | 5.249.000 | 2002-11-29 | 00:00:00 | 2,58 | 2,77 | 2,58 | 2,69 | 2.286.600 | 2002-12-02 | 00:00:00 | 2,80 | 2,80 | 2,48 | 2,60 | 3.954.700 | 2002-12-03 | 00:00:00 | 2,53 | 2,60 | 2,45 | 2,53 | 2.905.000 | 2002-12-04 | 00:00:00 | 2,45 | 2,50 | 2,30 | 2,41 | 3.974.200 | 2002-12-05 | 00:00:00 | 2,41 | 2,48 | 2,30 | 2,38 | 3.346.800 | 2002-12-06 | 00:00:00 | 2,29 | 2,44 | 2,26 | 2,37 | 2.233.400 | 2002-12-09 | 00:00:00 | 2,28 | 2,37 | 2,19 | 2,23 | 3.136.300 | 2002-12-10 | 00:00:00 | 2,24 | 2,37 | 2,15 | 2,30 | 3.149.600 | 2002-12-11 | 00:00:00 | 2,28 | 2,29 | 2,20 | 2,20 | 1.758.000 | 2002-12-12 | 00:00:00 | 2,19 | 2,37 | 2,17 | 2,34 | 3.016.000 | 2002-12-13 | 00:00:00 | 2,41 | 2,83 | 2,41 | 2,82 | 7.832.700 | 2002-12-16 | 00:00:00 | 2,83 | 2,95 | 2,63 | 2,67 | 6.007.700 | 2002-12-17 | 00:00:00 | 2,66 | 2,68 | 2,51 | 2,51 | 2.700.600 | 2002-12-18 | 00:00:00 | 2,42 | 2,56 | 2,35 | 2,42 | 3.305.800 | 2002-12-19 | 00:00:00 | 2,40 | 2,50 | 2,35 | 2,35 | 2.871.300 | 2002-12-20 | 00:00:00 | 2,35 | 2,44 | 2,20 | 2,25 | 5.426.700 | 2002-12-23 | 00:00:00 | 2,20 | 2,31 | 2,20 | 2,28 | 3.537.100 | 2002-12-24 | 00:00:00 | 2,26 | 2,29 | 2,20 | 2,25 | 1.950.600 | 2002-12-26 | 00:00:00 | 2,25 | 2,27 | 2,20 | 2,24 | 3.759.000 | 2002-12-27 | 00:00:00 | 2,30 | 2,30 | 2,16 | 2,20 | 3.434.700 | 2002-12-30 | 00:00:00 | 2,20 | 2,27 | 2,18 | 2,27 | 4.784.500 | 2002-12-31 | 00:00:00 | 2,26 | 2,74 | 2,25 | 2,70 | 9.063.400 | 2003-01-02 | 00:00:00 | 2,77 | 3,00 | 2,70 | 2,82 | 8.855.100 | 2003-01-03 | 00:00:00 | 2,82 | 2,82 | 2,62 | 2,74 | 3.562.200 | 2003-01-06 | 00:00:00 | 2,74 | 2,82 | 2,67 | 2,71 | 2.751.600 | 2003-01-07 | 00:00:00 | 2,83 | 2,98 | 2,78 | 2,98 | 7.685.500 | 2003-01-08 | 00:00:00 | 2,99 | 3,32 | 2,98 | 3,14 | 11.733.200 | 2003-01-09 | 00:00:00 | 3,17 | 3,35 | 3,05 | 3,20 | 6.969.500 | 2003-01-10 | 00:00:00 | 3,15 | 3,45 | 3,15 | 3,37 | 9.738.700 | 2003-01-13 | 00:00:00 | 3,44 | 3,49 | 3,19 | 3,21 | 3.676.500 | 2003-01-14 | 00:00:00 | 3,21 | 3,39 | 3,21 | 3,38 | 3.426.700 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|