(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-14 | 00:00:00 | 3,21 | 3,39 | 3,21 | 3,38 | 3.426.700 | | 2003-01-15 | 00:00:00 | 3,30 | 3,49 | 3,30 | 3,48 | 4.075.800 | | 2003-01-16 | 00:00:00 | 3,50 | 3,89 | 3,49 | 3,86 | 10.458.200 | | 2003-01-17 | 00:00:00 | 3,87 | 4,16 | 3,80 | 4,08 | 13.130.300 | | 2003-01-21 | 00:00:00 | 4,05 | 4,06 | 3,20 | 3,54 | 7.886.000 | | 2003-01-22 | 00:00:00 | 3,42 | 3,48 | 3,15 | 3,17 | 6.613.100 | | 2003-01-23 | 00:00:00 | 3,21 | 3,77 | 3,21 | 3,64 | 9.314.900 | | 2003-01-24 | 00:00:00 | 3,65 | 3,68 | 3,40 | 3,40 | 4.869.700 | | 2003-01-27 | 00:00:00 | 3,50 | 3,77 | 3,40 | 3,46 | 6.561.700 | | 2003-01-28 | 00:00:00 | 3,50 | 3,67 | 3,35 | 3,51 | 4.020.000 | | 2003-01-29 | 00:00:00 | 3,41 | 3,50 | 3,36 | 3,41 | 3.430.600 | | 2003-01-30 | 00:00:00 | 3,48 | 3,53 | 3,41 | 3,49 | 4.008.400 | | 2003-01-31 | 00:00:00 | 3,10 | 3,50 | 3,10 | 3,24 | 7.350.600 | | 2003-02-03 | 00:00:00 | 3,22 | 3,26 | 2,77 | 3,01 | 11.214.100 | | 2003-02-04 | 00:00:00 | 3,01 | 3,35 | 2,95 | 3,25 | 4.918.700 | | 2003-02-05 | 00:00:00 | 3,27 | 3,30 | 3,03 | 3,10 | 4.084.900 | | 2003-02-06 | 00:00:00 | 3,11 | 3,18 | 2,90 | 3,00 | 5.410.700 | | 2003-02-07 | 00:00:00 | 3,00 | 3,00 | 2,86 | 2,92 | 5.335.100 | | 2003-02-10 | 00:00:00 | 2,87 | 2,92 | 2,75 | 2,90 | 3.826.500 | | 2003-02-11 | 00:00:00 | 2,96 | 3,08 | 2,85 | 3,03 | 3.547.000 | | 2003-02-12 | 00:00:00 | 2,87 | 3,08 | 2,76 | 2,80 | 3.230.500 | | 2003-02-13 | 00:00:00 | 2,74 | 2,77 | 2,55 | 2,60 | 3.892.400 | | 2003-02-14 | 00:00:00 | 2,73 | 2,73 | 2,51 | 2,60 | 3.301.600 | | 2003-02-18 | 00:00:00 | 2,75 | 2,98 | 2,67 | 2,98 | 3.252.300 | | 2003-02-19 | 00:00:00 | 2,98 | 3,17 | 2,87 | 2,90 | 3.981.700 | | 2003-02-20 | 00:00:00 | 3,35 | 3,75 | 3,12 | 3,67 | 17.584.000 | | 2003-02-21 | 00:00:00 | 3,75 | 3,90 | 3,53 | 3,58 | 7.458.800 | | 2003-02-24 | 00:00:00 | 3,40 | 3,59 | 3,40 | 3,54 | 5.105.800 | | 2003-02-25 | 00:00:00 | 3,56 | 3,87 | 3,56 | 3,78 | 7.206.500 | | 2003-02-26 | 00:00:00 | 3,80 | 3,85 | 3,66 | 3,72 | 2.969.700 | | 2003-02-27 | 00:00:00 | 3,77 | 3,92 | 3,72 | 3,85 | 3.959.400 | | 2003-02-28 | 00:00:00 | 3,90 | 3,96 | 3,78 | 3,81 | 3.928.100 | | 2003-03-03 | 00:00:00 | 3,85 | 3,92 | 3,80 | 3,87 | 3.308.500 | | 2003-03-04 | 00:00:00 | 3,83 | 3,88 | 3,65 | 3,78 | 3.399.200 | | 2003-03-05 | 00:00:00 | 3,78 | 3,96 | 3,69 | 3,90 | 3.692.300 | | 2003-03-06 | 00:00:00 | 3,90 | 4,25 | 3,82 | 4,24 | 8.261.900 | | 2003-03-07 | 00:00:00 | 4,20 | 4,28 | 4,05 | 4,27 | 4.854.000 | | 2003-03-10 | 00:00:00 | 4,27 | 4,39 | 3,95 | 4,00 | 5.576.300 | | 2003-03-11 | 00:00:00 | 4,03 | 4,09 | 3,63 | 3,70 | 5.152.000 | | 2003-03-12 | 00:00:00 | 3,67 | 3,86 | 3,59 | 3,68 | 4.010.400 | | 2003-03-13 | 00:00:00 | 3,80 | 4,05 | 3,76 | 4,05 | 3.645.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
