(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 | | 2008-10-08 | 00:00:00 | 10,09 | 10,80 | 9,48 | 9,98 | 5.417.800 | | 2008-10-09 | 00:00:00 | 10,11 | 10,53 | 8,45 | 8,63 | 6.128.100 | | 2008-10-10 | 00:00:00 | 8,21 | 9,90 | 7,50 | 9,90 | 6.934.700 | | 2008-10-13 | 00:00:00 | 10,25 | 10,49 | 9,68 | 10,29 | 3.088.900 | | 2008-10-14 | 00:00:00 | 10,80 | 10,87 | 9,48 | 9,63 | 3.401.100 | | 2008-10-15 | 00:00:00 | 9,73 | 9,73 | 8,54 | 8,54 | 3.054.300 | | 2008-10-16 | 00:00:00 | 8,61 | 8,78 | 7,92 | 8,64 | 3.493.300 | | 2008-10-17 | 00:00:00 | 7,96 | 8,84 | 7,95 | 8,60 | 2.707.300 | | 2008-10-20 | 00:00:00 | 8,66 | 8,76 | 7,73 | 8,05 | 3.292.300 | | 2008-10-21 | 00:00:00 | 7,86 | 8,17 | 7,46 | 7,53 | 3.303.500 | | 2008-10-22 | 00:00:00 | 7,25 | 7,32 | 6,08 | 6,12 | 4.828.400 | | 2008-10-23 | 00:00:00 | 6,12 | 6,40 | 5,68 | 6,14 | 4.575.900 | | 2008-10-24 | 00:00:00 | 5,64 | 5,91 | 5,42 | 5,63 | 3.971.600 | | 2008-10-27 | 00:00:00 | 5,54 | 5,66 | 5,18 | 5,18 | 2.856.800 | | 2008-10-28 | 00:00:00 | 5,30 | 5,69 | 4,85 | 5,69 | 5.115.000 | | 2008-10-29 | 00:00:00 | 5,64 | 7,27 | 5,52 | 7,14 | 6.313.200 | | 2008-10-30 | 00:00:00 | 7,60 | 9,25 | 7,15 | 7,45 | 5.443.300 | | 2008-10-31 | 00:00:00 | 7,40 | 8,71 | 7,16 | 8,19 | 3.643.700 | | 2008-11-03 | 00:00:00 | 8,02 | 8,55 | 8,01 | 8,41 | 2.154.200 | | 2008-11-04 | 00:00:00 | 8,63 | 9,14 | 8,37 | 8,87 | 2.642.600 | | 2008-11-05 | 00:00:00 | 8,73 | 9,21 | 8,14 | 8,19 | 2.951.600 | | 2008-11-06 | 00:00:00 | 8,00 | 8,32 | 7,42 | 7,61 | 2.568.400 | | 2008-11-07 | 00:00:00 | 7,65 | 7,69 | 6,84 | 7,09 | 2.746.000 | | 2008-11-10 | 00:00:00 | 7,15 | 7,53 | 6,72 | 6,87 | 1.762.300 | | 2008-11-11 | 00:00:00 | 6,83 | 6,91 | 6,29 | 6,56 | 2.398.700 | | 2008-11-12 | 00:00:00 | 6,32 | 6,47 | 5,28 | 5,41 | 3.169.200 | | 2008-11-13 | 00:00:00 | 5,28 | 6,30 | 5,06 | 6,26 | 3.439.100 | | 2008-11-14 | 00:00:00 | 6,08 | 6,29 | 5,61 | 5,63 | 3.870.600 | | 2008-11-17 | 00:00:00 | 5,54 | 5,82 | 5,10 | 5,12 | 1.901.000 | | 2008-11-18 | 00:00:00 | 5,08 | 5,19 | 4,77 | 5,15 | 2.570.000 | | 2008-11-19 | 00:00:00 | 5,27 | 5,27 | 4,22 | 4,29 | 3.161.100 | | 2008-11-20 | 00:00:00 | 4,41 | 4,41 | 2,95 | 2,98 | 5.186.500 | | 2008-11-21 | 00:00:00 | 3,13 | 3,96 | 2,55 | 3,02 | 7.057.200 | | 2008-11-24 | 00:00:00 | 3,11 | 3,85 | 3,07 | 3,81 | 3.586.600 | | 2008-11-25 | 00:00:00 | 4,00 | 4,16 | 3,61 | 4,15 | 7.229.200 | | 2008-11-26 | 00:00:00 | 4,02 | 4,98 | 3,70 | 4,83 | 4.164.200 | | 2008-11-28 | 00:00:00 | 4,87 | 4,89 | 4,54 | 4,78 | 1.449.900 | | 2008-12-01 | 00:00:00 | 4,83 | 4,83 | 4,33 | 4,33 | 2.612.400 | | 2008-12-02 | 00:00:00 | 4,40 | 4,69 | 4,00 | 4,67 | 2.794.400 | | 2008-12-03 | 00:00:00 | 4,50 | 4,68 | 4,19 | 4,64 | 4.244.000 | | 2008-12-04 | 00:00:00 | 4,52 | 4,75 | 4,20 | 4,35 | 3.452.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
