(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 | | 2003-10-29 | 00:00:00 | 10,00 | 10,07 | 9,91 | 10,04 | 1.461.100 | | 2003-10-30 | 00:00:00 | 10,10 | 10,13 | 9,97 | 10,05 | 1.795.100 | | 2003-10-31 | 00:00:00 | 10,07 | 10,21 | 9,97 | 10,20 | 2.597.900 | | 2003-11-03 | 00:00:00 | 10,25 | 10,45 | 10,25 | 10,38 | 3.173.800 | | 2003-11-04 | 00:00:00 | 10,33 | 10,40 | 10,16 | 10,18 | 2.366.200 | | 2003-11-05 | 00:00:00 | 10,22 | 10,28 | 10,04 | 10,22 | 3.094.200 | | 2003-11-06 | 00:00:00 | 10,42 | 10,42 | 9,80 | 9,85 | 4.057.800 | | 2003-11-07 | 00:00:00 | 9,80 | 9,80 | 8,79 | 9,21 | 10.072.700 | | 2003-11-10 | 00:00:00 | 9,16 | 9,75 | 9,03 | 9,10 | 3.869.300 | | 2003-11-11 | 00:00:00 | 9,03 | 9,19 | 9,01 | 9,10 | 1.939.500 | | 2003-11-12 | 00:00:00 | 9,05 | 9,18 | 9,04 | 9,18 | 1.551.800 | | 2003-11-13 | 00:00:00 | 9,13 | 9,16 | 8,99 | 9,11 | 2.222.900 | | 2003-11-14 | 00:00:00 | 9,11 | 9,15 | 9,04 | 9,08 | 2.365.900 | | 2003-11-17 | 00:00:00 | 9,08 | 9,17 | 8,87 | 9,16 | 4.098.200 | | 2003-11-18 | 00:00:00 | 9,15 | 9,18 | 9,05 | 9,10 | 2.225.700 | | 2003-11-19 | 00:00:00 | 9,02 | 9,11 | 8,90 | 8,96 | 2.683.000 | | 2003-11-20 | 00:00:00 | 8,90 | 9,10 | 8,82 | 8,94 | 1.959.300 | | 2003-11-21 | 00:00:00 | 8,94 | 9,10 | 8,81 | 9,09 | 2.559.000 | | 2003-11-24 | 00:00:00 | 9,07 | 9,18 | 9,07 | 9,11 | 2.978.900 | | 2003-11-25 | 00:00:00 | 9,09 | 9,36 | 9,07 | 9,30 | 2.323.400 | | 2003-11-26 | 00:00:00 | 9,35 | 9,40 | 9,21 | 9,38 | 1.190.900 | | 2003-11-28 | 00:00:00 | 9,38 | 9,45 | 9,25 | 9,38 | 705.600 | | 2003-12-01 | 00:00:00 | 9,45 | 9,77 | 9,43 | 9,76 | 2.834.000 | | 2003-12-02 | 00:00:00 | 9,76 | 9,89 | 9,60 | 9,85 | 2.919.900 | | 2003-12-03 | 00:00:00 | 9,88 | 9,93 | 9,71 | 9,73 | 2.735.300 | | 2003-12-04 | 00:00:00 | 9,70 | 9,97 | 9,65 | 9,94 | 2.737.300 | | 2003-12-05 | 00:00:00 | 9,94 | 10,00 | 9,68 | 9,72 | 2.024.200 | | 2003-12-08 | 00:00:00 | 9,62 | 9,80 | 9,56 | 9,80 | 1.821.300 | | 2003-12-09 | 00:00:00 | 9,84 | 9,89 | 9,64 | 9,69 | 1.289.900 | | 2003-12-10 | 00:00:00 | 9,70 | 9,70 | 9,49 | 9,51 | 1.323.700 | | 2003-12-11 | 00:00:00 | 9,42 | 9,79 | 9,42 | 9,78 | 1.688.000 | | 2003-12-12 | 00:00:00 | 9,82 | 10,01 | 9,78 | 9,92 | 2.518.100 | | 2003-12-15 | 00:00:00 | 9,98 | 9,98 | 9,68 | 9,70 | 2.110.200 | | 2003-12-16 | 00:00:00 | 9,77 | 9,89 | 9,65 | 9,85 | 2.221.600 | | 2003-12-17 | 00:00:00 | 9,85 | 9,97 | 9,77 | 9,91 | 1.908.800 | | 2003-12-18 | 00:00:00 | 9,88 | 10,08 | 9,80 | 9,99 | 3.311.100 | | 2003-12-19 | 00:00:00 | 10,00 | 10,03 | 9,75 | 9,86 | 2.666.900 | | 2003-12-22 | 00:00:00 | 9,82 | 9,90 | 9,72 | 9,90 | 2.579.800 | | 2003-12-23 | 00:00:00 | 9,93 | 9,98 | 9,82 | 9,93 | 1.553.200 | | 2003-12-24 | 00:00:00 | 9,93 | 9,95 | 9,83 | 9,89 | 800.800 | | 2003-12-26 | 00:00:00 | 9,90 | 9,97 | 9,85 | 9,93 | 828.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
