(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2008-04-18 | 00:00:00 | 20,54 | 20,96 | 20,35 | 20,69 | 873.900 | 2008-04-21 | 00:00:00 | 20,35 | 20,69 | 20,11 | 20,19 | 497.300 | 2008-04-22 | 00:00:00 | 20,06 | 20,27 | 19,61 | 19,80 | 873.400 | 2008-04-23 | 00:00:00 | 19,90 | 20,14 | 19,54 | 20,06 | 1.476.000 | 2008-04-24 | 00:00:00 | 20,23 | 21,44 | 20,18 | 21,17 | 1.511.800 | 2008-04-25 | 00:00:00 | 21,09 | 21,43 | 20,70 | 21,41 | 741.500 | 2008-04-28 | 00:00:00 | 21,29 | 21,46 | 20,93 | 21,32 | 747.100 | 2008-04-29 | 00:00:00 | 21,51 | 21,59 | 21,10 | 21,53 | 978.700 | 2008-04-30 | 00:00:00 | 21,50 | 22,12 | 21,14 | 21,48 | 1.244.800 | 2008-05-01 | 00:00:00 | 21,71 | 22,98 | 21,24 | 22,98 | 2.174.900 | 2008-05-02 | 00:00:00 | 22,98 | 23,89 | 22,98 | 23,82 | 2.153.700 | 2008-05-05 | 00:00:00 | 23,90 | 23,92 | 23,23 | 23,45 | 1.882.800 | 2008-05-06 | 00:00:00 | 23,48 | 23,83 | 22,92 | 23,76 | 1.515.500 | 2008-05-07 | 00:00:00 | 23,54 | 24,23 | 23,19 | 23,61 | 1.554.500 | 2008-05-08 | 00:00:00 | 23,80 | 23,80 | 22,87 | 22,91 | 2.199.900 | 2008-05-09 | 00:00:00 | 22,85 | 23,03 | 22,26 | 22,88 | 1.174.700 | 2008-05-12 | 00:00:00 | 22,99 | 23,44 | 22,88 | 23,43 | 729.500 | 2008-05-13 | 00:00:00 | 23,45 | 23,71 | 23,00 | 23,34 | 783.300 | 2008-05-14 | 00:00:00 | 23,43 | 23,94 | 23,34 | 23,79 | 730.600 | 2008-05-15 | 00:00:00 | 23,59 | 24,24 | 23,53 | 24,19 | 903.800 | 2008-05-16 | 00:00:00 | 23,60 | 24,22 | 23,57 | 23,75 | 730.400 | 2008-05-19 | 00:00:00 | 23,72 | 24,43 | 23,61 | 24,21 | 1.328.600 | 2008-05-20 | 00:00:00 | 24,04 | 24,24 | 23,18 | 23,33 | 1.276.800 | 2008-05-21 | 00:00:00 | 23,47 | 23,78 | 22,45 | 22,60 | 1.134.300 | 2008-05-22 | 00:00:00 | 22,60 | 22,89 | 21,93 | 22,09 | 1.679.900 | 2008-05-23 | 00:00:00 | 22,03 | 22,16 | 21,25 | 21,27 | 1.808.500 | 2008-05-27 | 00:00:00 | 21,36 | 21,91 | 21,09 | 21,38 | 1.850.000 | 2008-05-28 | 00:00:00 | 21,40 | 22,10 | 21,35 | 21,98 | 2.092.000 | 2008-05-29 | 00:00:00 | 21,85 | 22,18 | 21,77 | 22,12 | 1.454.100 | 2008-05-30 | 00:00:00 | 22,15 | 22,23 | 21,83 | 21,88 | 1.665.000 | 2008-06-02 | 00:00:00 | 21,73 | 21,73 | 20,77 | 20,89 | 3.867.300 | 2008-06-03 | 00:00:00 | 20,88 | 21,50 | 20,88 | 21,33 | 2.701.900 | 2008-06-04 | 00:00:00 | 21,05 | 22,28 | 21,05 | 21,71 | 2.439.600 | 2008-06-05 | 00:00:00 | 21,75 | 21,96 | 21,39 | 21,61 | 1.215.800 | 2008-06-06 | 00:00:00 | 21,39 | 21,39 | 20,43 | 20,50 | 1.566.000 | 2008-06-09 | 00:00:00 | 20,44 | 20,74 | 19,86 | 20,08 | 1.525.800 | 2008-06-10 | 00:00:00 | 19,90 | 20,19 | 19,63 | 20,01 | 1.531.800 | 2008-06-11 | 00:00:00 | 19,81 | 19,90 | 19,25 | 19,29 | 1.185.400 | 2008-06-12 | 00:00:00 | 19,52 | 20,00 | 19,35 | 19,48 | 1.003.800 | 2008-06-13 | 00:00:00 | 19,72 | 20,04 | 19,55 | 19,96 | 1.201.400 | 2008-06-16 | 00:00:00 | 19,82 | 20,27 | 19,28 | 20,01 | 1.618.100 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|