(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-17 | 00:00:00 | 42,00 | 42,25 | 41,44 | 41,69 | 1.773.500 | | 2000-10-18 | 00:00:00 | 41,69 | 41,69 | 40,38 | 40,94 | 1.391.400 | | 2000-10-19 | 00:00:00 | 41,00 | 41,50 | 40,69 | 41,00 | 1.195.100 | | 2000-10-20 | 00:00:00 | 41,25 | 41,62 | 40,12 | 40,25 | 1.425.900 | | 2000-10-23 | 00:00:00 | 40,75 | 40,88 | 40,19 | 40,31 | 1.200.000 | | 2000-10-24 | 00:00:00 | 40,56 | 41,19 | 40,00 | 40,00 | 952.700 | | 2000-10-25 | 00:00:00 | 40,00 | 40,38 | 38,00 | 38,75 | 1.893.900 | | 2000-10-26 | 00:00:00 | 40,50 | 40,75 | 38,56 | 38,62 | 2.194.400 | | 2000-10-27 | 00:00:00 | 38,88 | 39,62 | 38,56 | 39,25 | 1.216.200 | | 2000-10-30 | 00:00:00 | 39,31 | 40,25 | 38,75 | 40,00 | 1.340.000 | | 2000-10-31 | 00:00:00 | 40,00 | 42,00 | 40,00 | 41,81 | 1.232.500 | | 2000-11-01 | 00:00:00 | 41,81 | 43,06 | 41,69 | 42,88 | 1.250.200 | | 2000-11-02 | 00:00:00 | 42,62 | 42,81 | 41,94 | 42,25 | 868.200 | | 2000-11-03 | 00:00:00 | 41,88 | 42,69 | 41,06 | 41,38 | 930.100 | | 2000-11-06 | 00:00:00 | 41,44 | 42,69 | 41,38 | 41,75 | 933.500 | | 2000-11-07 | 00:00:00 | 42,00 | 43,25 | 42,00 | 42,94 | 2.856.600 | | 2000-11-08 | 00:00:00 | 42,88 | 44,44 | 42,88 | 43,81 | 1.376.200 | | 2000-11-09 | 00:00:00 | 43,38 | 43,69 | 42,31 | 42,31 | 977.400 | | 2000-11-10 | 00:00:00 | 42,38 | 43,44 | 41,75 | 41,94 | 1.518.600 | | 2000-11-13 | 00:00:00 | 41,94 | 42,94 | 40,88 | 41,00 | 1.114.400 | | 2000-11-14 | 00:00:00 | 41,19 | 42,06 | 41,06 | 41,50 | 2.032.900 | | 2000-11-15 | 00:00:00 | 41,75 | 42,19 | 41,31 | 41,75 | 1.087.100 | | 2000-11-16 | 00:00:00 | 41,81 | 42,00 | 41,31 | 41,69 | 750.100 | | 2000-11-17 | 00:00:00 | 41,88 | 42,12 | 41,38 | 41,94 | 921.600 | | 2000-11-20 | 00:00:00 | 41,81 | 41,88 | 40,69 | 41,06 | 650.100 | | 2000-11-21 | 00:00:00 | 41,00 | 41,50 | 40,75 | 41,44 | 715.200 | | 2000-11-22 | 00:00:00 | 41,38 | 41,38 | 40,19 | 40,50 | 1.267.100 | | 2000-11-24 | 00:00:00 | 40,50 | 41,12 | 40,25 | 40,62 | 304.900 | | 2000-11-27 | 00:00:00 | 41,00 | 41,06 | 40,50 | 40,81 | 767.400 | | 2000-11-28 | 00:00:00 | 40,69 | 40,75 | 40,06 | 40,44 | 802.500 | | 2000-11-29 | 00:00:00 | 38,00 | 38,19 | 36,00 | 36,44 | 4.248.800 | | 2000-11-30 | 00:00:00 | 36,00 | 36,00 | 30,38 | 35,38 | 6.099.700 | | 2000-12-01 | 00:00:00 | 35,25 | 35,81 | 34,25 | 34,94 | 1.467.100 | | 2000-12-04 | 00:00:00 | 34,94 | 36,94 | 34,94 | 36,81 | 1.138.500 | | 2000-12-05 | 00:00:00 | 37,25 | 38,19 | 36,75 | 37,31 | 1.532.200 | | 2000-12-06 | 00:00:00 | 36,81 | 37,88 | 36,38 | 36,44 | 1.272.000 | | 2000-12-07 | 00:00:00 | 36,44 | 37,75 | 35,81 | 36,31 | 927.100 | | 2000-12-08 | 00:00:00 | 36,31 | 36,94 | 35,19 | 36,56 | 1.109.100 | | 2000-12-11 | 00:00:00 | 36,31 | 37,62 | 35,62 | 36,81 | 1.518.400 | | 2000-12-12 | 00:00:00 | 36,81 | 37,38 | 36,62 | 37,06 | 899.900 | | 2000-12-13 | 00:00:00 | 37,12 | 38,31 | 36,62 | 37,31 | 1.509.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
