(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 | | 2008-08-12 | 00:00:00 | 20,34 | 20,34 | 19,27 | 19,37 | 2.170.600 | | 2008-08-13 | 00:00:00 | 19,25 | 19,35 | 18,38 | 18,61 | 1.935.800 | | 2008-08-14 | 00:00:00 | 18,21 | 19,39 | 18,21 | 19,23 | 3.412.400 | | 2008-08-15 | 00:00:00 | 19,34 | 19,80 | 19,09 | 19,65 | 1.866.400 | | 2008-08-18 | 00:00:00 | 19,61 | 19,64 | 18,54 | 18,70 | 1.573.500 | | 2008-08-19 | 00:00:00 | 18,37 | 18,56 | 17,98 | 18,04 | 1.558.700 | | 2008-08-20 | 00:00:00 | 18,16 | 18,47 | 17,57 | 17,85 | 1.989.300 | | 2008-08-21 | 00:00:00 | 17,57 | 17,98 | 17,40 | 17,83 | 2.190.300 | | 2008-08-22 | 00:00:00 | 17,81 | 18,72 | 17,81 | 18,65 | 1.934.800 | | 2008-08-25 | 00:00:00 | 18,57 | 18,68 | 17,98 | 18,27 | 1.771.500 | | 2008-08-26 | 00:00:00 | 18,24 | 18,41 | 17,90 | 18,04 | 1.580.300 | | 2008-08-27 | 00:00:00 | 18,01 | 18,95 | 17,92 | 18,63 | 1.483.700 | | 2008-08-28 | 00:00:00 | 18,79 | 19,44 | 18,71 | 19,33 | 1.421.700 | | 2008-08-29 | 00:00:00 | 19,17 | 19,57 | 19,09 | 19,28 | 1.237.000 | | 2008-09-02 | 00:00:00 | 19,95 | 20,39 | 19,48 | 19,51 | 2.043.700 | | 2008-09-03 | 00:00:00 | 20,35 | 20,60 | 19,20 | 19,72 | 2.019.100 | | 2008-09-04 | 00:00:00 | 19,57 | 19,57 | 18,88 | 18,95 | 1.851.000 | | 2008-09-05 | 00:00:00 | 18,50 | 20,04 | 18,50 | 19,89 | 2.099.000 | | 2008-09-08 | 00:00:00 | 20,88 | 20,88 | 19,95 | 20,55 | 1.900.100 | | 2008-09-09 | 00:00:00 | 20,85 | 20,96 | 19,71 | 19,71 | 2.696.200 | | 2008-09-10 | 00:00:00 | 19,98 | 20,14 | 19,18 | 19,88 | 1.739.100 | | 2008-09-11 | 00:00:00 | 19,51 | 19,98 | 19,05 | 19,82 | 1.976.900 | | 2008-09-12 | 00:00:00 | 19,41 | 19,68 | 18,47 | 19,25 | 2.594.700 | | 2008-09-15 | 00:00:00 | 18,74 | 19,24 | 18,38 | 18,40 | 3.586.800 | | 2008-09-16 | 00:00:00 | 17,72 | 18,62 | 17,72 | 18,32 | 3.565.200 | | 2008-09-17 | 00:00:00 | 18,04 | 18,05 | 16,66 | 16,88 | 3.002.900 | | 2008-09-18 | 00:00:00 | 17,02 | 17,63 | 15,39 | 16,63 | 3.572.800 | | 2008-09-19 | 00:00:00 | 18,99 | 20,00 | 16,80 | 17,14 | 4.021.900 | | 2008-09-22 | 00:00:00 | 16,78 | 17,00 | 15,60 | 15,83 | 2.427.500 | | 2008-09-23 | 00:00:00 | 15,96 | 16,16 | 15,41 | 15,51 | 2.068.000 | | 2008-09-24 | 00:00:00 | 15,57 | 15,74 | 15,05 | 15,15 | 1.690.200 | | 2008-09-25 | 00:00:00 | 15,26 | 15,60 | 15,00 | 15,32 | 2.736.400 | | 2008-09-26 | 00:00:00 | 14,97 | 15,80 | 14,95 | 15,77 | 2.481.800 | | 2008-09-29 | 00:00:00 | 15,05 | 15,35 | 14,38 | 14,88 | 3.676.400 | | 2008-09-30 | 00:00:00 | 15,00 | 15,84 | 14,70 | 15,71 | 3.178.600 | | 2008-10-01 | 00:00:00 | 15,36 | 15,40 | 15,06 | 15,29 | 3.437.100 | | 2008-10-02 | 00:00:00 | 14,70 | 14,70 | 14,11 | 14,17 | 5.496.400 | | 2008-10-03 | 00:00:00 | 14,43 | 14,48 | 12,45 | 12,70 | 5.024.500 | | 2008-10-06 | 00:00:00 | 12,33 | 12,63 | 11,05 | 11,83 | 4.433.100 | | 2008-10-07 | 00:00:00 | 12,02 | 12,17 | 10,24 | 10,31 | 4.511.400 | | 2008-10-08 | 00:00:00 | 10,09 | 10,80 | 9,48 | 9,98 | 5.417.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
