(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 | | 2005-11-21 | 00:00:00 | 21,68 | 22,07 | 21,60 | 22,03 | 3.961.700 | | 2005-11-22 | 00:00:00 | 22,30 | 22,55 | 22,19 | 22,53 | 3.175.600 | | 2005-11-23 | 00:00:00 | 22,36 | 22,50 | 21,85 | 21,97 | 3.397.500 | | 2005-11-25 | 00:00:00 | 22,15 | 22,35 | 21,99 | 22,35 | 1.984.800 | | 2005-11-28 | 00:00:00 | 22,10 | 22,16 | 21,45 | 21,55 | 3.912.200 | | 2005-11-29 | 00:00:00 | 21,91 | 21,94 | 21,59 | 21,75 | 4.011.300 | | 2005-11-30 | 00:00:00 | 21,68 | 21,91 | 21,35 | 21,50 | 7.268.600 | | 2005-12-01 | 00:00:00 | 21,73 | 22,20 | 21,71 | 22,15 | 4.063.400 | | 2005-12-02 | 00:00:00 | 22,06 | 22,30 | 21,85 | 22,13 | 2.734.400 | | 2005-12-05 | 00:00:00 | 22,33 | 22,48 | 22,07 | 22,18 | 4.543.600 | | 2005-12-06 | 00:00:00 | 22,40 | 23,14 | 22,22 | 22,99 | 6.360.800 | | 2005-12-07 | 00:00:00 | 22,99 | 23,40 | 22,59 | 22,86 | 3.144.500 | | 2005-12-08 | 00:00:00 | 23,00 | 23,51 | 22,99 | 23,20 | 5.669.300 | | 2005-12-09 | 00:00:00 | 23,17 | 23,23 | 22,70 | 22,74 | 3.218.400 | | 2005-12-12 | 00:00:00 | 24,00 | 24,00 | 23,35 | 23,65 | 8.718.600 | | 2005-12-13 | 00:00:00 | 23,86 | 24,03 | 23,69 | 23,78 | 6.172.300 | | 2005-12-14 | 00:00:00 | 23,94 | 24,72 | 23,93 | 24,62 | 7.196.200 | | 2005-12-15 | 00:00:00 | 24,77 | 24,78 | 24,01 | 24,31 | 3.634.200 | | 2005-12-16 | 00:00:00 | 24,48 | 24,48 | 23,70 | 23,74 | 5.483.900 | | 2005-12-19 | 00:00:00 | 23,70 | 23,93 | 23,65 | 23,69 | 4.586.200 | | 2005-12-20 | 00:00:00 | 23,59 | 24,15 | 23,58 | 23,99 | 4.802.700 | | 2005-12-21 | 00:00:00 | 23,85 | 24,12 | 23,59 | 23,92 | 4.800.400 | | 2005-12-22 | 00:00:00 | 24,14 | 24,25 | 23,75 | 23,82 | 4.041.900 | | 2005-12-23 | 00:00:00 | 23,76 | 23,86 | 23,23 | 23,83 | 2.678.000 | | 2005-12-27 | 00:00:00 | 23,74 | 23,75 | 22,89 | 23,15 | 3.707.700 | | 2005-12-28 | 00:00:00 | 23,33 | 23,38 | 22,91 | 23,25 | 3.071.700 | | 2005-12-29 | 00:00:00 | 23,25 | 23,54 | 22,95 | 23,02 | 2.455.700 | | 2005-12-30 | 00:00:00 | 22,91 | 23,31 | 22,75 | 23,17 | 2.463.400 | | 2006-01-03 | 00:00:00 | 23,30 | 23,99 | 23,25 | 23,90 | 4.833.400 | | 2006-01-04 | 00:00:00 | 23,86 | 24,18 | 23,59 | 24,05 | 3.971.700 | | 2006-01-05 | 00:00:00 | 24,05 | 24,08 | 23,49 | 23,80 | 4.158.000 | | 2006-01-06 | 00:00:00 | 23,90 | 24,09 | 23,80 | 23,89 | 2.744.600 | | 2006-01-09 | 00:00:00 | 23,88 | 24,29 | 23,76 | 24,28 | 4.214.600 | | 2006-01-10 | 00:00:00 | 24,05 | 24,52 | 24,04 | 24,49 | 3.027.200 | | 2006-01-11 | 00:00:00 | 24,41 | 24,47 | 23,99 | 24,35 | 3.486.400 | | 2006-01-12 | 00:00:00 | 24,40 | 24,73 | 24,21 | 24,46 | 5.775.300 | | 2006-01-13 | 00:00:00 | 24,50 | 24,69 | 24,40 | 24,60 | 3.360.600 | | 2006-01-17 | 00:00:00 | 24,98 | 25,29 | 24,80 | 25,12 | 5.535.300 | | 2006-01-18 | 00:00:00 | 25,00 | 25,15 | 24,58 | 24,76 | 5.641.400 | | 2006-01-19 | 00:00:00 | 24,80 | 25,13 | 24,58 | 25,08 | 3.504.300 | | 2006-01-20 | 00:00:00 | 25,45 | 25,58 | 24,92 | 25,02 | 7.648.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
