(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 | | 2005-07-29 | 00:00:00 | 21,49 | 21,50 | 21,22 | 21,24 | 1.890.900 | | 2005-08-01 | 00:00:00 | 21,24 | 21,85 | 21,21 | 21,66 | 2.292.300 | | 2005-08-02 | 00:00:00 | 21,69 | 22,12 | 21,66 | 22,03 | 5.003.400 | | 2005-08-03 | 00:00:00 | 22,03 | 22,03 | 21,42 | 21,73 | 2.853.800 | | 2005-08-04 | 00:00:00 | 21,50 | 22,40 | 21,50 | 22,22 | 5.402.100 | | 2005-08-05 | 00:00:00 | 22,23 | 22,27 | 21,77 | 21,88 | 4.109.500 | | 2005-08-08 | 00:00:00 | 21,92 | 22,07 | 21,69 | 21,74 | 3.887.100 | | 2005-08-09 | 00:00:00 | 21,79 | 21,96 | 21,10 | 21,47 | 3.572.700 | | 2005-08-10 | 00:00:00 | 21,50 | 21,86 | 21,37 | 21,71 | 4.009.200 | | 2005-08-11 | 00:00:00 | 21,90 | 22,40 | 21,88 | 22,20 | 5.252.100 | | 2005-08-12 | 00:00:00 | 22,20 | 22,32 | 21,85 | 21,93 | 3.739.500 | | 2005-08-15 | 00:00:00 | 21,90 | 21,90 | 21,40 | 21,83 | 3.984.900 | | 2005-08-16 | 00:00:00 | 21,71 | 21,91 | 21,33 | 21,41 | 3.588.800 | | 2005-08-17 | 00:00:00 | 21,30 | 21,54 | 20,61 | 20,73 | 4.113.300 | | 2005-08-18 | 00:00:00 | 20,61 | 20,77 | 20,44 | 20,73 | 4.248.200 | | 2005-08-19 | 00:00:00 | 20,82 | 21,32 | 20,82 | 21,18 | 3.099.500 | | 2005-08-22 | 00:00:00 | 21,39 | 21,65 | 20,94 | 21,20 | 4.666.000 | | 2005-08-23 | 00:00:00 | 21,23 | 21,50 | 20,99 | 21,37 | 3.948.500 | | 2005-08-24 | 00:00:00 | 21,30 | 21,73 | 21,21 | 21,51 | 4.140.700 | | 2005-08-25 | 00:00:00 | 21,56 | 21,56 | 21,17 | 21,34 | 1.332.900 | | 2005-08-26 | 00:00:00 | 21,34 | 21,48 | 20,99 | 20,99 | 2.332.500 | | 2005-08-29 | 00:00:00 | 20,99 | 21,25 | 20,77 | 21,11 | 2.365.200 | | 2005-08-30 | 00:00:00 | 21,11 | 21,78 | 20,95 | 21,69 | 3.881.300 | | 2005-08-31 | 00:00:00 | 21,69 | 22,49 | 21,48 | 22,44 | 4.349.500 | | 2005-09-01 | 00:00:00 | 22,50 | 23,20 | 22,44 | 23,15 | 4.536.900 | | 2005-09-02 | 00:00:00 | 23,15 | 23,16 | 22,19 | 22,21 | 3.710.900 | | 2005-09-06 | 00:00:00 | 22,22 | 22,57 | 22,03 | 22,42 | 2.576.500 | | 2005-09-07 | 00:00:00 | 22,42 | 22,62 | 22,18 | 22,34 | 3.804.500 | | 2005-09-08 | 00:00:00 | 22,25 | 22,78 | 22,25 | 22,69 | 4.436.500 | | 2005-09-09 | 00:00:00 | 22,84 | 23,72 | 22,84 | 23,49 | 6.304.500 | | 2005-09-12 | 00:00:00 | 23,49 | 23,49 | 22,74 | 22,84 | 4.232.600 | | 2005-09-13 | 00:00:00 | 23,79 | 23,79 | 22,74 | 22,89 | 3.307.800 | | 2005-09-14 | 00:00:00 | 23,00 | 23,28 | 22,80 | 23,22 | 2.712.600 | | 2005-09-15 | 00:00:00 | 23,32 | 23,46 | 22,64 | 22,99 | 2.665.100 | | 2005-09-16 | 00:00:00 | 23,23 | 23,80 | 23,04 | 23,59 | 5.155.300 | | 2005-09-19 | 00:00:00 | 23,69 | 24,50 | 23,67 | 24,01 | 4.848.600 | | 2005-09-20 | 00:00:00 | 23,93 | 24,22 | 23,41 | 23,47 | 3.963.400 | | 2005-09-21 | 00:00:00 | 23,70 | 24,00 | 23,70 | 23,98 | 3.864.600 | | 2005-09-22 | 00:00:00 | 24,25 | 24,47 | 22,92 | 23,55 | 4.087.800 | | 2005-09-23 | 00:00:00 | 23,44 | 23,47 | 23,06 | 23,23 | 2.120.800 | | 2005-09-26 | 00:00:00 | 23,22 | 23,69 | 22,96 | 23,52 | 2.984.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
