(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-12-13 | 00:00:00 | 37,12 | 38,31 | 36,62 | 37,31 | 1.509.300 | 2000-12-14 | 00:00:00 | 36,81 | 37,69 | 33,81 | 34,44 | 1.788.500 | 2000-12-15 | 00:00:00 | 33,25 | 35,19 | 33,25 | 34,69 | 2.243.300 | 2000-12-18 | 00:00:00 | 35,75 | 36,31 | 34,44 | 35,00 | 1.156.300 | 2000-12-19 | 00:00:00 | 34,12 | 35,75 | 34,12 | 34,56 | 1.029.800 | 2000-12-20 | 00:00:00 | 33,50 | 34,00 | 32,81 | 33,81 | 1.535.300 | 2000-12-21 | 00:00:00 | 31,50 | 32,38 | 30,25 | 31,81 | 2.686.600 | 2000-12-22 | 00:00:00 | 31,69 | 32,88 | 31,25 | 32,88 | 3.067.500 | 2000-12-26 | 00:00:00 | 34,75 | 37,69 | 34,75 | 37,44 | 3.896.200 | 2000-12-27 | 00:00:00 | 39,50 | 39,62 | 38,25 | 38,69 | 2.933.900 | 2000-12-28 | 00:00:00 | 39,50 | 40,31 | 38,62 | 40,31 | 2.312.100 | 2000-12-29 | 00:00:00 | 40,75 | 40,94 | 38,81 | 39,94 | 1.731.900 | 2001-01-02 | 00:00:00 | 39,81 | 39,81 | 37,62 | 37,94 | 1.490.000 | 2001-01-03 | 00:00:00 | 38,50 | 38,88 | 36,00 | 37,50 | 2.346.100 | 2001-01-04 | 00:00:00 | 37,25 | 37,38 | 34,19 | 35,38 | 2.652.900 | 2001-01-05 | 00:00:00 | 35,94 | 37,50 | 35,75 | 36,75 | 2.526.800 | 2001-01-08 | 00:00:00 | 37,50 | 37,94 | 36,88 | 37,19 | 1.314.800 | 2001-01-09 | 00:00:00 | 35,50 | 36,00 | 32,62 | 34,56 | 3.639.500 | 2001-01-10 | 00:00:00 | 35,00 | 35,62 | 34,62 | 35,06 | 1.831.800 | 2001-01-11 | 00:00:00 | 35,50 | 36,25 | 34,81 | 35,94 | 3.091.100 | 2001-01-12 | 00:00:00 | 36,25 | 37,62 | 35,81 | 36,25 | 2.337.100 | 2001-01-16 | 00:00:00 | 36,31 | 36,88 | 34,88 | 36,12 | 3.112.500 | 2001-01-17 | 00:00:00 | 36,50 | 37,44 | 36,50 | 36,88 | 14.982.400 | 2001-01-18 | 00:00:00 | 37,12 | 38,19 | 36,75 | 37,88 | 3.896.600 | 2001-01-19 | 00:00:00 | 37,75 | 38,25 | 36,69 | 38,19 | 2.346.900 | 2001-01-22 | 00:00:00 | 38,75 | 39,00 | 37,88 | 39,00 | 1.967.300 | 2001-01-23 | 00:00:00 | 38,75 | 39,50 | 38,12 | 39,25 | 2.006.600 | 2001-01-24 | 00:00:00 | 39,50 | 39,75 | 38,81 | 39,25 | 2.115.800 | 2001-01-25 | 00:00:00 | 39,25 | 40,31 | 39,12 | 40,06 | 1.613.600 | 2001-01-26 | 00:00:00 | 40,06 | 40,06 | 38,56 | 38,94 | 1.697.500 | 2001-01-29 | 00:00:00 | 38,56 | 39,45 | 38,56 | 39,08 | 1.827.600 | 2001-01-30 | 00:00:00 | 39,00 | 39,75 | 38,51 | 39,30 | 1.102.300 | 2001-01-31 | 00:00:00 | 39,90 | 40,24 | 38,75 | 39,13 | 1.708.300 | 2001-02-01 | 00:00:00 | 39,13 | 39,43 | 38,11 | 38,96 | 1.551.900 | 2001-02-02 | 00:00:00 | 38,92 | 39,28 | 38,85 | 39,10 | 1.489.000 | 2001-02-05 | 00:00:00 | 40,25 | 40,87 | 39,75 | 40,62 | 2.714.900 | 2001-02-06 | 00:00:00 | 40,62 | 41,35 | 40,15 | 40,50 | 1.910.500 | 2001-02-07 | 00:00:00 | 40,85 | 41,75 | 40,00 | 41,60 | 2.227.300 | 2001-02-08 | 00:00:00 | 41,00 | 42,65 | 41,00 | 42,60 | 2.961.900 | 2001-02-09 | 00:00:00 | 43,25 | 43,55 | 42,28 | 42,99 | 2.695.900 | 2001-02-12 | 00:00:00 | 43,24 | 44,05 | 42,95 | 43,98 | 2.550.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|