(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 | | 2008-06-16 | 00:00:00 | 19,82 | 20,27 | 19,28 | 20,01 | 1.618.100 | | 2008-06-17 | 00:00:00 | 20,09 | 20,18 | 19,30 | 19,44 | 1.571.700 | | 2008-06-18 | 00:00:00 | 19,27 | 19,46 | 18,76 | 18,86 | 1.654.100 | | 2008-06-19 | 00:00:00 | 19,11 | 19,76 | 18,64 | 19,70 | 1.927.500 | | 2008-06-20 | 00:00:00 | 19,58 | 19,89 | 18,66 | 18,86 | 1.824.500 | | 2008-06-23 | 00:00:00 | 19,01 | 19,16 | 18,41 | 18,51 | 1.796.800 | | 2008-06-24 | 00:00:00 | 18,53 | 18,97 | 18,00 | 18,39 | 1.989.700 | | 2008-06-25 | 00:00:00 | 18,25 | 19,68 | 18,22 | 19,06 | 2.119.000 | | 2008-06-26 | 00:00:00 | 18,72 | 18,89 | 17,96 | 17,96 | 1.692.800 | | 2008-06-27 | 00:00:00 | 17,94 | 18,19 | 17,59 | 18,00 | 1.874.100 | | 2008-06-30 | 00:00:00 | 18,00 | 18,48 | 17,50 | 17,91 | 2.212.900 | | 2008-07-01 | 00:00:00 | 17,67 | 18,00 | 17,15 | 17,74 | 3.161.600 | | 2008-07-02 | 00:00:00 | 17,64 | 18,26 | 17,40 | 17,43 | 1.984.900 | | 2008-07-03 | 00:00:00 | 17,55 | 17,86 | 17,39 | 17,64 | 872.500 | | 2008-07-07 | 00:00:00 | 17,78 | 18,00 | 17,09 | 17,43 | 1.725.400 | | 2008-07-08 | 00:00:00 | 17,34 | 17,77 | 16,70 | 17,71 | 2.356.700 | | 2008-07-09 | 00:00:00 | 17,77 | 17,94 | 16,61 | 16,66 | 1.676.900 | | 2008-07-10 | 00:00:00 | 16,44 | 16,47 | 15,61 | 15,84 | 2.319.800 | | 2008-07-11 | 00:00:00 | 15,63 | 16,11 | 15,04 | 15,75 | 2.191.000 | | 2008-07-14 | 00:00:00 | 16,01 | 16,16 | 15,20 | 15,28 | 1.498.700 | | 2008-07-15 | 00:00:00 | 15,12 | 15,60 | 14,62 | 15,23 | 2.464.800 | | 2008-07-16 | 00:00:00 | 15,29 | 16,22 | 14,91 | 16,16 | 2.608.400 | | 2008-07-17 | 00:00:00 | 16,22 | 17,46 | 15,95 | 17,38 | 2.869.900 | | 2008-07-18 | 00:00:00 | 17,37 | 17,39 | 16,47 | 16,85 | 1.649.300 | | 2008-07-21 | 00:00:00 | 16,88 | 17,27 | 15,65 | 16,99 | 1.721.700 | | 2008-07-22 | 00:00:00 | 17,14 | 18,74 | 16,89 | 18,10 | 4.129.600 | | 2008-07-23 | 00:00:00 | 18,10 | 19,57 | 18,00 | 19,45 | 3.346.800 | | 2008-07-24 | 00:00:00 | 19,42 | 19,50 | 17,66 | 17,79 | 2.300.400 | | 2008-07-25 | 00:00:00 | 16,93 | 18,15 | 16,23 | 17,48 | 1.982.400 | | 2008-07-28 | 00:00:00 | 17,24 | 18,04 | 17,02 | 17,09 | 2.011.000 | | 2008-07-29 | 00:00:00 | 17,00 | 18,14 | 17,00 | 18,03 | 2.123.000 | | 2008-07-30 | 00:00:00 | 18,04 | 18,35 | 16,98 | 17,48 | 2.415.600 | | 2008-07-31 | 00:00:00 | 18,96 | 19,07 | 17,28 | 17,94 | 4.589.100 | | 2008-08-01 | 00:00:00 | 17,70 | 18,32 | 17,44 | 18,03 | 2.179.700 | | 2008-08-04 | 00:00:00 | 18,04 | 18,40 | 17,63 | 18,19 | 1.756.200 | | 2008-08-05 | 00:00:00 | 18,29 | 19,55 | 18,29 | 19,34 | 2.858.400 | | 2008-08-06 | 00:00:00 | 19,27 | 19,53 | 18,13 | 19,16 | 1.894.000 | | 2008-08-07 | 00:00:00 | 18,63 | 19,08 | 18,24 | 18,44 | 2.129.100 | | 2008-08-08 | 00:00:00 | 18,42 | 19,86 | 18,42 | 19,75 | 1.648.400 | | 2008-08-11 | 00:00:00 | 19,29 | 20,64 | 19,09 | 20,12 | 2.108.000 | | 2008-08-12 | 00:00:00 | 20,34 | 20,34 | 19,27 | 19,37 | 2.170.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
