(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 2024-04-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-09-03 | 00:00:00 | 9,20 | 9,20 | 9,15 | 9,19 | 3.193.500 | | 2003-09-04 | 00:00:00 | 9,14 | 9,18 | 9,01 | 9,11 | 3.574.000 | | 2003-09-05 | 00:00:00 | 8,50 | 9,05 | 8,49 | 8,94 | 4.702.400 | | 2003-09-08 | 00:00:00 | 9,00 | 9,10 | 8,91 | 9,07 | 3.164.100 | | 2003-09-09 | 00:00:00 | 9,23 | 9,24 | 8,85 | 8,94 | 3.758.800 | | 2003-09-10 | 00:00:00 | 8,98 | 9,05 | 8,78 | 8,88 | 2.655.800 | | 2003-09-11 | 00:00:00 | 8,97 | 9,04 | 8,75 | 8,78 | 3.989.700 | | 2003-09-12 | 00:00:00 | 8,66 | 8,84 | 8,55 | 8,80 | 4.415.500 | | 2003-09-15 | 00:00:00 | 8,77 | 8,79 | 8,63 | 8,67 | 3.190.500 | | 2003-09-16 | 00:00:00 | 8,72 | 8,82 | 8,68 | 8,78 | 2.350.100 | | 2003-09-17 | 00:00:00 | 8,74 | 8,97 | 8,72 | 8,94 | 3.740.900 | | 2003-09-18 | 00:00:00 | 8,95 | 9,20 | 8,93 | 9,12 | 4.912.200 | | 2003-09-19 | 00:00:00 | 9,12 | 9,28 | 9,07 | 9,28 | 4.639.500 | | 2003-09-22 | 00:00:00 | 9,28 | 9,50 | 9,07 | 9,40 | 5.196.700 | | 2003-09-23 | 00:00:00 | 9,40 | 9,46 | 9,29 | 9,41 | 2.612.200 | | 2003-09-24 | 00:00:00 | 9,40 | 9,57 | 9,19 | 9,25 | 4.037.700 | | 2003-09-25 | 00:00:00 | 9,25 | 9,28 | 8,90 | 8,98 | 2.649.200 | | 2003-09-26 | 00:00:00 | 8,93 | 9,03 | 8,80 | 8,85 | 2.075.500 | | 2003-09-29 | 00:00:00 | 8,84 | 9,00 | 8,68 | 8,97 | 708.400 | | 2003-09-30 | 00:00:00 | 9,17 | 9,50 | 9,00 | 9,42 | 8.101.900 | | 2003-10-01 | 00:00:00 | 9,50 | 9,83 | 9,42 | 9,79 | 8.222.600 | | 2003-10-02 | 00:00:00 | 9,83 | 9,95 | 9,65 | 9,71 | 4.528.500 | | 2003-10-03 | 00:00:00 | 9,90 | 9,92 | 9,82 | 9,86 | 3.902.900 | | 2003-10-06 | 00:00:00 | 9,94 | 9,94 | 9,76 | 9,82 | 2.959.100 | | 2003-10-07 | 00:00:00 | 9,82 | 9,98 | 9,74 | 9,97 | 5.798.600 | | 2003-10-08 | 00:00:00 | 9,99 | 10,10 | 9,86 | 9,90 | 5.138.500 | | 2003-10-09 | 00:00:00 | 9,97 | 10,04 | 9,92 | 10,00 | 2.937.900 | | 2003-10-10 | 00:00:00 | 10,01 | 10,34 | 10,01 | 10,30 | 3.935.400 | | 2003-10-13 | 00:00:00 | 10,38 | 10,73 | 10,36 | 10,62 | 4.739.700 | | 2003-10-14 | 00:00:00 | 10,70 | 10,70 | 10,24 | 10,43 | 3.994.400 | | 2003-10-15 | 00:00:00 | 10,46 | 10,52 | 9,92 | 10,08 | 4.134.300 | | 2003-10-16 | 00:00:00 | 10,00 | 10,25 | 10,00 | 10,25 | 3.236.700 | | 2003-10-17 | 00:00:00 | 10,25 | 10,25 | 9,87 | 9,93 | 3.053.500 | | 2003-10-20 | 00:00:00 | 9,92 | 10,05 | 9,85 | 10,05 | 2.924.100 | | 2003-10-21 | 00:00:00 | 10,00 | 10,24 | 10,00 | 10,20 | 2.268.500 | | 2003-10-22 | 00:00:00 | 10,10 | 10,24 | 9,87 | 10,00 | 2.193.800 | | 2003-10-23 | 00:00:00 | 9,85 | 10,06 | 9,76 | 9,99 | 2.936.400 | | 2003-10-24 | 00:00:00 | 9,96 | 10,06 | 9,84 | 9,96 | 1.662.800 | | 2003-10-27 | 00:00:00 | 10,05 | 10,20 | 10,00 | 10,00 | 2.367.900 | | 2003-10-28 | 00:00:00 | 10,05 | 10,08 | 9,90 | 10,04 | 1.776.100 | | 2003-10-29 | 00:00:00 | 10,00 | 10,07 | 9,91 | 10,04 | 1.461.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
