(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-02-21 | 00:00:00 | 23,51 | 23,76 | 22,93 | 23,00 | 1.427.200 | | 2008-02-22 | 00:00:00 | 23,14 | 23,14 | 22,45 | 22,77 | 1.569.600 | | 2008-02-25 | 00:00:00 | 22,75 | 23,05 | 22,33 | 23,05 | 1.714.000 | | 2008-02-26 | 00:00:00 | 22,85 | 23,67 | 22,82 | 23,48 | 1.446.600 | | 2008-02-27 | 00:00:00 | 23,50 | 23,63 | 22,95 | 23,19 | 730.900 | | 2008-02-28 | 00:00:00 | 23,06 | 23,08 | 22,56 | 22,65 | 951.600 | | 2008-02-29 | 00:00:00 | 22,36 | 22,66 | 22,05 | 22,17 | 1.201.900 | | 2008-03-03 | 00:00:00 | 22,05 | 22,10 | 21,62 | 21,78 | 1.297.000 | | 2008-03-04 | 00:00:00 | 21,69 | 22,08 | 21,40 | 22,06 | 1.811.400 | | 2008-03-05 | 00:00:00 | 22,23 | 22,23 | 21,21 | 21,33 | 1.655.500 | | 2008-03-06 | 00:00:00 | 21,12 | 21,20 | 20,02 | 20,14 | 1.995.500 | | 2008-03-07 | 00:00:00 | 20,16 | 20,65 | 19,91 | 20,36 | 1.461.100 | | 2008-03-10 | 00:00:00 | 20,42 | 20,86 | 20,16 | 20,22 | 1.089.200 | | 2008-03-11 | 00:00:00 | 20,06 | 20,91 | 20,06 | 20,67 | 1.433.300 | | 2008-03-12 | 00:00:00 | 20,79 | 20,80 | 20,39 | 20,44 | 787.500 | | 2008-03-13 | 00:00:00 | 20,12 | 20,72 | 19,97 | 20,60 | 1.387.200 | | 2008-03-14 | 00:00:00 | 20,60 | 20,93 | 20,16 | 20,67 | 2.373.000 | | 2008-03-17 | 00:00:00 | 20,21 | 20,46 | 18,89 | 19,25 | 2.295.200 | | 2008-03-18 | 00:00:00 | 19,43 | 19,95 | 19,39 | 19,90 | 1.645.200 | | 2008-03-19 | 00:00:00 | 19,96 | 20,21 | 19,35 | 19,38 | 1.748.200 | | 2008-03-20 | 00:00:00 | 19,40 | 20,60 | 19,40 | 20,58 | 2.106.200 | | 2008-03-24 | 00:00:00 | 20,73 | 21,85 | 20,73 | 21,83 | 1.236.900 | | 2008-03-25 | 00:00:00 | 21,86 | 22,02 | 21,23 | 21,90 | 1.500.600 | | 2008-03-26 | 00:00:00 | 21,77 | 21,88 | 21,29 | 21,67 | 1.371.700 | | 2008-03-27 | 00:00:00 | 21,67 | 21,85 | 20,52 | 20,54 | 1.385.200 | | 2008-03-28 | 00:00:00 | 20,79 | 20,86 | 20,30 | 20,36 | 1.618.000 | | 2008-03-31 | 00:00:00 | 20,28 | 20,88 | 20,03 | 20,68 | 1.087.900 | | 2008-04-01 | 00:00:00 | 20,76 | 21,64 | 20,54 | 21,61 | 1.241.900 | | 2008-04-02 | 00:00:00 | 21,72 | 22,22 | 21,36 | 21,75 | 1.760.300 | | 2008-04-03 | 00:00:00 | 21,60 | 21,62 | 20,68 | 21,20 | 1.370.900 | | 2008-04-04 | 00:00:00 | 21,19 | 21,26 | 20,87 | 21,13 | 1.174.300 | | 2008-04-07 | 00:00:00 | 21,18 | 21,31 | 20,82 | 20,91 | 1.088.700 | | 2008-04-08 | 00:00:00 | 20,84 | 20,84 | 20,32 | 20,38 | 884.200 | | 2008-04-09 | 00:00:00 | 20,40 | 20,90 | 19,85 | 19,92 | 1.022.200 | | 2008-04-10 | 00:00:00 | 19,88 | 20,24 | 19,60 | 19,71 | 1.586.200 | | 2008-04-11 | 00:00:00 | 19,40 | 19,88 | 19,26 | 19,55 | 1.355.600 | | 2008-04-14 | 00:00:00 | 19,55 | 19,76 | 19,33 | 19,39 | 998.100 | | 2008-04-15 | 00:00:00 | 19,49 | 19,59 | 19,11 | 19,20 | 827.200 | | 2008-04-16 | 00:00:00 | 19,30 | 20,28 | 19,29 | 19,91 | 1.160.600 | | 2008-04-17 | 00:00:00 | 19,89 | 20,21 | 19,69 | 20,11 | 956.800 | | 2008-04-18 | 00:00:00 | 20,54 | 20,96 | 20,35 | 20,69 | 873.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
