(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 | | 2004-02-25 | 00:00:00 | 8,95 | 9,27 | 8,92 | 9,21 | 8.920.500 | | 2004-02-26 | 00:00:00 | 9,23 | 9,46 | 9,15 | 9,38 | 3.862.700 | | 2004-02-27 | 00:00:00 | 8,85 | 9,55 | 8,85 | 9,47 | 4.286.600 | | 2004-03-01 | 00:00:00 | 9,47 | 9,65 | 9,45 | 9,50 | 3.490.200 | | 2004-03-02 | 00:00:00 | 9,50 | 9,50 | 9,34 | 9,36 | 1.933.900 | | 2004-03-03 | 00:00:00 | 9,38 | 9,40 | 9,29 | 9,39 | 1.501.700 | | 2004-03-04 | 00:00:00 | 9,38 | 9,78 | 9,37 | 9,74 | 3.988.000 | | 2004-03-05 | 00:00:00 | 9,70 | 10,08 | 9,63 | 10,04 | 6.442.100 | | 2004-03-08 | 00:00:00 | 9,97 | 10,04 | 9,79 | 9,88 | 2.010.900 | | 2004-03-09 | 00:00:00 | 9,88 | 9,90 | 9,66 | 9,69 | 1.866.000 | | 2004-03-10 | 00:00:00 | 9,63 | 9,70 | 9,31 | 9,39 | 3.005.100 | | 2004-03-11 | 00:00:00 | 8,95 | 9,60 | 8,86 | 8,93 | 8.028.300 | | 2004-03-12 | 00:00:00 | 9,08 | 9,42 | 9,07 | 9,38 | 4.371.100 | | 2004-03-15 | 00:00:00 | 9,55 | 9,55 | 9,33 | 9,51 | 3.384.800 | | 2004-03-16 | 00:00:00 | 9,58 | 9,77 | 9,35 | 9,53 | 3.695.400 | | 2004-03-17 | 00:00:00 | 9,51 | 9,65 | 9,45 | 9,57 | 1.953.400 | | 2004-03-18 | 00:00:00 | 9,52 | 9,76 | 9,49 | 9,70 | 1.931.700 | | 2004-03-19 | 00:00:00 | 9,68 | 9,84 | 9,65 | 9,65 | 1.730.700 | | 2004-03-22 | 00:00:00 | 9,55 | 9,65 | 9,30 | 9,35 | 2.656.700 | | 2004-03-23 | 00:00:00 | 9,38 | 9,50 | 9,26 | 9,29 | 2.043.900 | | 2004-03-24 | 00:00:00 | 9,26 | 9,33 | 9,08 | 9,09 | 3.158.300 | | 2004-03-25 | 00:00:00 | 9,10 | 9,32 | 9,10 | 9,30 | 3.463.000 | | 2004-03-26 | 00:00:00 | 9,40 | 9,67 | 9,33 | 9,61 | 2.369.900 | | 2004-03-29 | 00:00:00 | 9,62 | 9,70 | 9,50 | 9,58 | 2.146.400 | | 2004-03-30 | 00:00:00 | 9,50 | 9,59 | 9,49 | 9,57 | 2.807.200 | | 2004-03-31 | 00:00:00 | 9,52 | 9,62 | 9,48 | 9,57 | 2.674.800 | | 2004-04-01 | 00:00:00 | 9,60 | 10,04 | 9,56 | 10,03 | 5.239.500 | | 2004-04-02 | 00:00:00 | 10,05 | 10,20 | 9,90 | 10,00 | 2.947.300 | | 2004-04-05 | 00:00:00 | 10,00 | 10,04 | 9,92 | 10,04 | 1.863.500 | | 2004-04-06 | 00:00:00 | 10,02 | 10,09 | 9,95 | 10,06 | 2.227.800 | | 2004-04-07 | 00:00:00 | 10,13 | 10,22 | 10,03 | 10,13 | 3.111.100 | | 2004-04-08 | 00:00:00 | 10,25 | 10,33 | 9,96 | 10,08 | 3.491.500 | | 2004-04-12 | 00:00:00 | 10,12 | 10,23 | 10,00 | 10,10 | 2.362.300 | | 2004-04-13 | 00:00:00 | 10,02 | 10,06 | 9,90 | 9,97 | 3.016.000 | | 2004-04-14 | 00:00:00 | 9,93 | 10,05 | 9,84 | 9,89 | 2.424.600 | | 2004-04-15 | 00:00:00 | 10,19 | 10,39 | 10,16 | 10,23 | 6.508.600 | | 2004-04-16 | 00:00:00 | 10,33 | 10,38 | 10,22 | 10,31 | 6.817.100 | | 2004-04-19 | 00:00:00 | 10,20 | 10,30 | 10,11 | 10,26 | 3.376.100 | | 2004-04-20 | 00:00:00 | 10,15 | 10,28 | 10,00 | 10,06 | 3.467.700 | | 2004-04-21 | 00:00:00 | 10,06 | 10,13 | 9,96 | 9,98 | 2.606.800 | | 2004-04-22 | 00:00:00 | 9,99 | 10,21 | 9,98 | 10,13 | 2.512.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
