(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-02-03 | 00:00:00 | 5,87 | 5,99 | 5,44 | 5,90 | 2.591.700 | | 2009-02-04 | 00:00:00 | 5,94 | 6,04 | 5,58 | 5,66 | 2.288.800 | | 2009-02-05 | 00:00:00 | 5,64 | 6,07 | 5,48 | 5,85 | 2.243.700 | | 2009-02-06 | 00:00:00 | 5,89 | 6,42 | 5,78 | 6,23 | 2.587.900 | | 2009-02-09 | 00:00:00 | 6,24 | 6,25 | 5,98 | 6,17 | 1.748.400 | | 2009-02-10 | 00:00:00 | 6,06 | 6,21 | 5,72 | 5,76 | 4.222.500 | | 2009-02-11 | 00:00:00 | 5,79 | 6,09 | 5,62 | 5,79 | 2.219.000 | | 2009-02-12 | 00:00:00 | 5,38 | 6,04 | 5,03 | 5,94 | 3.500.000 | | 2009-02-13 | 00:00:00 | 6,30 | 6,30 | 4,01 | 4,18 | 15.782.500 | | 2009-02-17 | 00:00:00 | 4,50 | 4,68 | 4,16 | 4,46 | 8.928.700 | | 2009-02-18 | 00:00:00 | 4,60 | 4,64 | 3,69 | 3,94 | 7.042.700 | | 2009-02-19 | 00:00:00 | 4,00 | 4,13 | 3,85 | 3,86 | 3.604.600 | | 2009-02-20 | 00:00:00 | 3,76 | 3,91 | 3,38 | 3,59 | 4.037.400 | | 2009-02-23 | 00:00:00 | 3,66 | 3,83 | 3,23 | 3,36 | 5.281.000 | | 2009-02-24 | 00:00:00 | 3,40 | 3,59 | 3,25 | 3,51 | 4.305.100 | | 2009-02-25 | 00:00:00 | 3,49 | 3,57 | 3,29 | 3,42 | 3.671.900 | | 2009-02-26 | 00:00:00 | 3,45 | 3,75 | 3,41 | 3,57 | 4.493.400 | | 2009-02-27 | 00:00:00 | 3,41 | 3,87 | 3,39 | 3,69 | 3.575.100 | | 2009-03-02 | 00:00:00 | 3,58 | 3,68 | 3,16 | 3,20 | 3.897.800 | | 2009-03-03 | 00:00:00 | 3,22 | 3,33 | 2,96 | 3,09 | 5.444.000 | | 2009-03-04 | 00:00:00 | 3,23 | 3,47 | 3,16 | 3,37 | 2.840.000 | | 2009-03-05 | 00:00:00 | 3,34 | 3,36 | 2,97 | 3,02 | 2.696.900 | | 2009-03-06 | 00:00:00 | 3,07 | 3,22 | 2,77 | 2,92 | 4.243.400 | | 2009-03-09 | 00:00:00 | 2,95 | 3,71 | 2,85 | 3,10 | 3.163.600 | | 2009-03-10 | 00:00:00 | 3,21 | 3,80 | 3,15 | 3,67 | 4.000.400 | | 2009-03-11 | 00:00:00 | 3,73 | 4,22 | 3,69 | 3,91 | 3.693.200 | | 2009-03-12 | 00:00:00 | 3,89 | 4,25 | 3,76 | 4,22 | 3.767.700 | | 2009-03-13 | 00:00:00 | 4,27 | 4,39 | 4,00 | 4,18 | 2.301.800 | | 2009-03-16 | 00:00:00 | 4,23 | 4,71 | 3,98 | 4,04 | 3.452.800 | | 2009-03-17 | 00:00:00 | 4,05 | 4,19 | 3,93 | 4,19 | 2.615.800 | | 2009-03-18 | 00:00:00 | 4,13 | 4,46 | 4,03 | 4,37 | 4.394.500 | | 2009-03-19 | 00:00:00 | 4,47 | 4,60 | 4,15 | 4,22 | 2.887.100 | | 2009-03-20 | 00:00:00 | 4,23 | 4,26 | 3,60 | 4,03 | 4.646.700 | | 2009-03-23 | 00:00:00 | 4,16 | 4,68 | 4,15 | 4,68 | 3.694.600 | | 2009-03-24 | 00:00:00 | 4,48 | 4,71 | 4,43 | 4,47 | 2.936.900 | | 2009-03-25 | 00:00:00 | 4,54 | 4,68 | 3,96 | 4,22 | 4.326.200 | | 2009-03-26 | 00:00:00 | 4,30 | 4,57 | 4,16 | 4,42 | 4.006.800 | | 2009-03-27 | 00:00:00 | 4,24 | 4,53 | 4,22 | 4,42 | 3.204.600 | | 2009-03-30 | 00:00:00 | 4,21 | 4,28 | 4,07 | 4,15 | 2.831.700 | | 2009-03-31 | 00:00:00 | 4,32 | 4,32 | 4,08 | 4,20 | 2.555.600 | | 2009-04-01 | 00:00:00 | 4,11 | 4,81 | 4,04 | 4,75 | 3.646.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
