(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 | | 2008-12-04 | 00:00:00 | 4,52 | 4,75 | 4,20 | 4,35 | 3.452.400 | | 2008-12-05 | 00:00:00 | 4,25 | 4,57 | 4,02 | 4,57 | 4.141.400 | | 2008-12-08 | 00:00:00 | 4,73 | 5,85 | 4,73 | 5,68 | 3.689.300 | | 2008-12-09 | 00:00:00 | 5,60 | 6,88 | 5,50 | 5,53 | 5.504.200 | | 2008-12-10 | 00:00:00 | 5,63 | 6,42 | 5,47 | 6,27 | 3.801.700 | | 2008-12-11 | 00:00:00 | 6,19 | 6,46 | 5,56 | 5,66 | 4.387.400 | | 2008-12-12 | 00:00:00 | 5,42 | 5,83 | 5,37 | 5,63 | 2.908.600 | | 2008-12-15 | 00:00:00 | 5,70 | 5,85 | 5,21 | 5,38 | 2.582.200 | | 2008-12-16 | 00:00:00 | 5,60 | 6,27 | 5,47 | 6,23 | 3.955.800 | | 2008-12-17 | 00:00:00 | 5,75 | 6,96 | 5,56 | 6,78 | 5.647.400 | | 2008-12-18 | 00:00:00 | 6,80 | 6,82 | 6,17 | 6,50 | 4.099.300 | | 2008-12-19 | 00:00:00 | 6,59 | 7,00 | 6,45 | 6,93 | 3.785.000 | | 2008-12-22 | 00:00:00 | 6,89 | 6,90 | 6,13 | 6,43 | 2.962.500 | | 2008-12-23 | 00:00:00 | 6,39 | 6,71 | 6,15 | 6,29 | 1.970.600 | | 2008-12-24 | 00:00:00 | 6,26 | 6,38 | 6,00 | 6,33 | 706.000 | | 2008-12-26 | 00:00:00 | 6,37 | 6,49 | 6,16 | 6,47 | 690.400 | | 2008-12-29 | 00:00:00 | 6,47 | 6,47 | 5,96 | 6,07 | 1.699.200 | | 2008-12-30 | 00:00:00 | 6,12 | 6,45 | 5,94 | 6,43 | 2.744.800 | | 2008-12-31 | 00:00:00 | 6,28 | 6,67 | 6,10 | 6,55 | 2.438.300 | | 2009-01-02 | 00:00:00 | 6,58 | 7,68 | 6,58 | 7,56 | 2.183.900 | | 2009-01-05 | 00:00:00 | 7,50 | 8,27 | 7,13 | 8,10 | 4.221.900 | | 2009-01-06 | 00:00:00 | 8,23 | 8,76 | 8,05 | 8,71 | 3.511.500 | | 2009-01-07 | 00:00:00 | 8,50 | 8,50 | 7,45 | 7,60 | 3.211.000 | | 2009-01-08 | 00:00:00 | 7,57 | 7,88 | 7,23 | 7,82 | 2.490.200 | | 2009-01-09 | 00:00:00 | 7,86 | 8,00 | 7,27 | 7,45 | 2.490.300 | | 2009-01-12 | 00:00:00 | 7,44 | 7,44 | 6,55 | 6,70 | 2.943.200 | | 2009-01-13 | 00:00:00 | 6,69 | 7,07 | 6,56 | 6,87 | 2.729.800 | | 2009-01-14 | 00:00:00 | 6,68 | 6,84 | 6,20 | 6,31 | 2.878.900 | | 2009-01-15 | 00:00:00 | 6,22 | 7,03 | 6,00 | 6,85 | 6.234.400 | | 2009-01-16 | 00:00:00 | 6,98 | 7,27 | 6,67 | 7,10 | 4.841.600 | | 2009-01-20 | 00:00:00 | 7,05 | 7,09 | 5,88 | 6,08 | 4.520.000 | | 2009-01-21 | 00:00:00 | 6,11 | 7,04 | 6,11 | 6,86 | 3.725.300 | | 2009-01-22 | 00:00:00 | 6,54 | 7,17 | 6,35 | 6,74 | 2.815.300 | | 2009-01-23 | 00:00:00 | 6,00 | 7,00 | 5,66 | 6,54 | 4.116.500 | | 2009-01-26 | 00:00:00 | 6,66 | 7,10 | 6,59 | 6,88 | 2.269.300 | | 2009-01-27 | 00:00:00 | 6,96 | 7,09 | 6,55 | 6,68 | 1.940.300 | | 2009-01-28 | 00:00:00 | 6,90 | 7,32 | 6,86 | 7,10 | 2.477.800 | | 2009-01-29 | 00:00:00 | 6,96 | 6,96 | 6,45 | 6,49 | 2.921.000 | | 2009-01-30 | 00:00:00 | 6,46 | 6,63 | 5,86 | 6,13 | 3.320.400 | | 2009-02-02 | 00:00:00 | 5,92 | 6,06 | 5,48 | 5,84 | 3.528.900 | | 2009-02-03 | 00:00:00 | 5,87 | 5,99 | 5,44 | 5,90 | 2.591.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
