(Login BolsaPT & Canal Forex) |
|
 Weyerhaeuser Comp - [Ticker: WY] |     | | Última Trade | 26,500 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-05 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +1,380 (+1,050%) | Capitalização Bolsista | 0 | | Bid / Ask | 35,950 x 1.200 - 35,960 x 600 | EPS | 0,00 | | Abertura | 26,500 | PER | 0,00% | | Máximo | 26,500 | Pagamento Dividendo | | | Mínimo | 26,500 | Data Ex-Dividendo | | | Fecho Anterior | 25,120 | 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 WY de 2000-01-01 a 2024-05-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2014-08-15 | 00:00:00 | 33,13 | 33,18 | 32,83 | 32,96 | 2.292.600 | | 2014-08-18 | 00:00:00 | 33,15 | 33,42 | 33,14 | 33,42 | 2.766.700 | | 2014-08-21 | 00:00:00 | 34,10 | 34,42 | 34,10 | 34,38 | 4.236.500 | | 2014-08-22 | 00:00:00 | 34,29 | 34,41 | 34,26 | 34,28 | 2.027.500 | | 2014-08-25 | 00:00:00 | 34,49 | 34,51 | 34,32 | 34,46 | 1.862.200 | | 2014-09-02 | 00:00:00 | 34,00 | 34,13 | 33,92 | 33,99 | 1.858.300 | | 2014-09-03 | 00:00:00 | 34,04 | 34,15 | 33,87 | 33,89 | 3.485.400 | | 2014-09-04 | 00:00:00 | 34,09 | 34,18 | 33,77 | 33,90 | 2.925.600 | | 2014-09-05 | 00:00:00 | 33,79 | 34,04 | 33,79 | 33,95 | 4.020.400 | | 2014-09-08 | 00:00:00 | 33,97 | 34,09 | 33,91 | 34,00 | 2.507.800 | | 2014-09-11 | 00:00:00 | 33,57 | 33,81 | 33,53 | 33,69 | 1.783.400 | | 2014-09-12 | 00:00:00 | 33,66 | 33,66 | 32,89 | 33,09 | 4.702.100 | | 2014-10-07 | 00:00:00 | 32,12 | 32,31 | 31,82 | 31,83 | 2.570.600 | | 2014-10-09 | 00:00:00 | 32,12 | 32,31 | 31,69 | 31,77 | 5.709.800 | | 2014-10-10 | 00:00:00 | 31,80 | 32,49 | 31,72 | 32,00 | 4.860.800 | | 2014-10-14 | 00:00:00 | 32,32 | 32,94 | 32,12 | 32,50 | 3.843.400 | | 2014-10-15 | 00:00:00 | 32,18 | 32,51 | 31,61 | 32,09 | 4.720.500 | | 2014-10-16 | 00:00:00 | 31,79 | 32,67 | 31,70 | 32,39 | 4.344.900 | | 2014-10-17 | 00:00:00 | 32,66 | 33,05 | 32,56 | 32,99 | 4.801.400 | | 2014-10-20 | 00:00:00 | 32,90 | 33,27 | 32,77 | 33,25 | 3.011.200 | | 2014-10-21 | 00:00:00 | 33,40 | 33,95 | 33,16 | 33,68 | 2.371.200 | | 2014-10-22 | 00:00:00 | 33,70 | 33,88 | 33,21 | 33,27 | 3.158.500 | | 2014-10-28 | 00:00:00 | 34,10 | 34,13 | 33,74 | 34,13 | 2.516.900 | | 2014-10-29 | 00:00:00 | 33,84 | 33,85 | 32,92 | 33,08 | 4.234.700 | | 2014-11-03 | 00:00:00 | 33,88 | 34,39 | 33,88 | 34,28 | 3.013.800 | | 2014-11-06 | 00:00:00 | 34,37 | 34,48 | 34,10 | 34,24 | 2.924.200 | | 2014-11-07 | 00:00:00 | 34,18 | 34,49 | 34,15 | 34,30 | 2.184.200 | | 2014-11-18 | 00:00:00 | 34,02 | 34,48 | 34,01 | 34,39 | 2.794.200 | | 2014-11-19 | 00:00:00 | 34,36 | 34,44 | 34,12 | 34,20 | 4.018.400 | | 2014-12-04 | 00:00:00 | 35,35 | 35,37 | 35,06 | 35,30 | 2.150.500 | | 2014-12-05 | 00:00:00 | 35,24 | 35,55 | 35,04 | 35,53 | 2.673.500 | | 2014-12-09 | 00:00:00 | 35,69 | 36,35 | 35,65 | 36,15 | 3.630.100 | | 2014-12-10 | 00:00:00 | 36,18 | 36,70 | 36,00 | 36,05 | 4.701.200 | | 2014-12-15 | 00:00:00 | 35,90 | 35,99 | 35,50 | 35,59 | 3.900.200 | | 2014-12-26 | 00:00:00 | 36,78 | 36,88 | 36,59 | 36,63 | 1.681.600 | | 2015-01-05 | 00:00:00 | 35,90 | 36,24 | 35,90 | 36,11 | 2.385.400 | | 2015-01-08 | 00:00:00 | 36,42 | 36,73 | 36,33 | 36,57 | 3.004.500 | | 2015-01-09 | 00:00:00 | 36,57 | 36,79 | 36,45 | 36,52 | 2.022.500 | | 2015-01-12 | 00:00:00 | 36,52 | 36,67 | 36,35 | 36,57 | 1.865.900 | | 2015-01-13 | 00:00:00 | 36,80 | 37,04 | 36,52 | 36,69 | 2.643.300 | | 2015-01-14 | 00:00:00 | 36,46 | 36,48 | 36,02 | 36,44 | 2.776.900 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
