(Login BolsaPT & Canal Forex) |
|
 Wyndham Worldwide - [Ticker: WYN] |     | | Última Trade | 108,440 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-05-31 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --2.22 (+0.98%) | Capitalização Bolsista | 0 | | Bid / Ask | 107,400 x 200 - 107,410 x 100 | EPS | 0,00 | | Abertura | 110,940 | PER | 0,00% | | Máximo | 110,950 | Pagamento Dividendo | | | Mínimo | 108,050 | Data Ex-Dividendo | | | Fecho Anterior | 110,660 | Yield | | | Volume | 2.767.632 | 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 WYN de 2000-01-01 a 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-07-19 | 00:00:00 | 32,50 | 33,83 | 32,45 | 32,50 | 601.100 | | 2006-07-20 | 00:00:00 | 32,55 | 32,90 | 32,55 | 32,77 | 729.700 | | 2006-07-21 | 00:00:00 | 32,82 | 33,10 | 32,74 | 32,90 | 490.800 | | 2006-07-24 | 00:00:00 | 32,90 | 32,98 | 31,95 | 32,40 | 247.000 | | 2006-07-25 | 00:00:00 | 32,30 | 34,87 | 31,85 | 34,41 | 651.000 | | 2006-07-26 | 00:00:00 | 33,75 | 33,75 | 31,74 | 32,24 | 252.200 | | 2006-07-27 | 00:00:00 | 32,20 | 32,40 | 31,20 | 31,52 | 615.000 | | 2006-07-28 | 00:00:00 | 31,50 | 33,05 | 31,15 | 33,00 | 441.200 | | 2006-07-31 | 00:00:00 | 33,00 | 34,00 | 32,60 | 33,45 | 2.573.300 | | 2006-08-01 | 00:00:00 | 33,45 | 33,45 | 31,11 | 31,85 | 3.637.200 | | 2006-08-02 | 00:00:00 | 31,60 | 31,60 | 29,93 | 30,01 | 3.424.900 | | 2006-08-03 | 00:00:00 | 30,00 | 30,35 | 29,45 | 29,49 | 2.120.300 | | 2006-08-04 | 00:00:00 | 29,55 | 29,98 | 28,12 | 28,24 | 2.460.600 | | 2006-08-07 | 00:00:00 | 28,05 | 28,07 | 25,48 | 27,01 | 4.562.300 | | 2006-08-08 | 00:00:00 | 27,15 | 27,40 | 26,75 | 26,85 | 3.244.200 | | 2006-08-09 | 00:00:00 | 27,05 | 27,20 | 25,70 | 26,07 | 3.400.700 | | 2006-08-10 | 00:00:00 | 25,50 | 28,31 | 25,50 | 28,15 | 3.774.500 | | 2006-08-11 | 00:00:00 | 28,10 | 29,37 | 28,10 | 28,74 | 1.714.300 | | 2006-08-14 | 00:00:00 | 28,45 | 28,54 | 27,47 | 27,54 | 1.329.000 | | 2006-08-15 | 00:00:00 | 28,20 | 28,56 | 28,10 | 28,50 | 1.081.700 | | 2006-08-16 | 00:00:00 | 28,50 | 28,63 | 28,05 | 28,11 | 1.192.100 | | 2006-08-17 | 00:00:00 | 28,00 | 28,20 | 27,54 | 27,63 | 1.096.400 | | 2006-08-18 | 00:00:00 | 28,00 | 28,37 | 27,76 | 27,77 | 1.160.400 | | 2006-08-21 | 00:00:00 | 27,10 | 27,40 | 27,03 | 27,04 | 711.000 | | 2006-08-22 | 00:00:00 | 26,40 | 26,70 | 26,35 | 26,45 | 1.019.600 | | 2006-08-23 | 00:00:00 | 26,20 | 26,70 | 26,20 | 26,39 | 726.200 | | 2006-08-24 | 00:00:00 | 27,90 | 28,50 | 27,63 | 27,88 | 2.342.800 | | 2006-08-25 | 00:00:00 | 27,88 | 28,91 | 27,84 | 28,87 | 1.702.100 | | 2006-08-28 | 00:00:00 | 28,87 | 29,50 | 28,42 | 28,50 | 2.152.800 | | 2006-08-29 | 00:00:00 | 28,65 | 29,14 | 28,65 | 28,82 | 914.800 | | 2006-08-30 | 00:00:00 | 29,00 | 29,25 | 28,92 | 28,98 | 814.000 | | 2006-08-31 | 00:00:00 | 29,05 | 29,37 | 29,01 | 29,26 | 833.900 | | 2006-09-01 | 00:00:00 | 29,35 | 29,56 | 29,20 | 29,45 | 1.082.100 | | 2006-09-05 | 00:00:00 | 29,20 | 29,51 | 29,08 | 29,44 | 915.200 | | 2006-09-06 | 00:00:00 | 29,20 | 29,60 | 28,68 | 28,69 | 1.354.100 | | 2006-09-07 | 00:00:00 | 28,75 | 28,85 | 28,45 | 28,60 | 897.100 | | 2006-09-08 | 00:00:00 | 28,40 | 28,70 | 28,07 | 28,54 | 1.641.900 | | 2006-09-11 | 00:00:00 | 28,50 | 29,15 | 28,41 | 28,89 | 830.800 | | 2006-09-12 | 00:00:00 | 28,89 | 29,15 | 28,53 | 29,04 | 2.140.300 | | 2006-09-13 | 00:00:00 | 28,95 | 29,34 | 28,89 | 29,05 | 1.091.800 | | 2006-09-14 | 00:00:00 | 28,80 | 29,48 | 28,80 | 29,23 | 1.131.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
