(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-09-22 | 00:00:00 | 15,85 | 16,14 | 15,76 | 16,06 | 2.830.200 | | 2009-09-23 | 00:00:00 | 16,09 | 16,38 | 15,75 | 15,77 | 2.310.000 | | 2009-09-24 | 00:00:00 | 15,82 | 15,97 | 15,03 | 15,13 | 3.853.000 | | 2009-09-25 | 00:00:00 | 15,14 | 15,25 | 14,71 | 14,79 | 2.952.800 | | 2009-09-28 | 00:00:00 | 14,70 | 15,25 | 14,66 | 15,24 | 1.906.600 | | 2009-09-29 | 00:00:00 | 15,24 | 16,26 | 15,24 | 16,21 | 5.094.200 | | 2009-09-30 | 00:00:00 | 16,27 | 16,64 | 15,83 | 16,32 | 4.894.000 | | 2009-10-01 | 00:00:00 | 16,18 | 16,28 | 15,50 | 15,57 | 5.005.800 | | 2009-10-02 | 00:00:00 | 15,41 | 15,75 | 15,06 | 15,45 | 4.865.400 | | 2009-10-05 | 00:00:00 | 15,66 | 16,00 | 15,51 | 15,96 | 3.033.900 | | 2009-10-06 | 00:00:00 | 16,00 | 16,53 | 15,88 | 16,26 | 3.802.100 | | 2009-10-07 | 00:00:00 | 17,26 | 17,95 | 17,10 | 17,47 | 7.462.000 | | 2009-10-08 | 00:00:00 | 17,55 | 18,13 | 17,41 | 17,94 | 5.116.500 | | 2009-10-09 | 00:00:00 | 18,08 | 18,08 | 17,64 | 17,92 | 2.035.100 | | 2009-10-12 | 00:00:00 | 17,99 | 18,34 | 17,92 | 18,05 | 1.792.700 | | 2009-10-13 | 00:00:00 | 18,03 | 18,09 | 17,71 | 17,84 | 1.837.000 | | 2009-10-14 | 00:00:00 | 18,14 | 18,43 | 18,02 | 18,28 | 3.898.500 | | 2009-10-15 | 00:00:00 | 18,14 | 18,27 | 17,77 | 18,25 | 2.038.400 | | 2009-10-16 | 00:00:00 | 18,01 | 18,07 | 17,64 | 17,86 | 2.942.900 | | 2009-10-19 | 00:00:00 | 17,99 | 18,24 | 17,67 | 18,13 | 2.401.700 | | 2009-10-20 | 00:00:00 | 18,10 | 18,25 | 17,47 | 17,69 | 4.212.900 | | 2009-10-21 | 00:00:00 | 17,66 | 18,16 | 17,26 | 17,30 | 2.021.200 | | 2009-10-22 | 00:00:00 | 17,32 | 17,79 | 16,86 | 17,69 | 1.956.000 | | 2009-10-23 | 00:00:00 | 17,90 | 17,91 | 17,19 | 17,20 | 2.006.300 | | 2009-10-26 | 00:00:00 | 17,22 | 17,64 | 16,95 | 17,17 | 5.348.200 | | 2009-10-27 | 00:00:00 | 17,20 | 17,27 | 16,47 | 16,69 | 4.791.600 | | 2009-10-28 | 00:00:00 | 17,28 | 17,62 | 16,39 | 16,59 | 6.289.700 | | 2009-10-29 | 00:00:00 | 17,11 | 17,95 | 17,11 | 17,85 | 4.731.100 | | 2009-10-30 | 00:00:00 | 17,85 | 17,93 | 16,88 | 17,05 | 4.720.000 | | 2009-11-02 | 00:00:00 | 17,11 | 17,50 | 16,40 | 16,91 | 3.170.400 | | 2009-11-03 | 00:00:00 | 16,59 | 17,48 | 16,40 | 17,39 | 4.812.900 | | 2009-11-04 | 00:00:00 | 17,53 | 17,87 | 17,00 | 17,07 | 3.883.800 | | 2009-11-05 | 00:00:00 | 17,33 | 17,82 | 17,20 | 17,79 | 2.482.700 | | 2009-11-06 | 00:00:00 | 17,72 | 18,06 | 17,58 | 17,94 | 3.654.400 | | 2009-11-09 | 00:00:00 | 18,10 | 18,74 | 18,06 | 18,61 | 3.089.400 | | 2009-11-10 | 00:00:00 | 18,59 | 18,79 | 18,11 | 18,66 | 3.164.800 | | 2009-11-11 | 00:00:00 | 18,88 | 19,35 | 18,79 | 19,25 | 3.590.100 | | 2009-11-12 | 00:00:00 | 19,22 | 19,35 | 18,68 | 18,81 | 2.628.600 | | 2009-11-13 | 00:00:00 | 18,84 | 19,21 | 18,77 | 18,94 | 2.913.600 | | 2009-11-16 | 00:00:00 | 19,18 | 19,98 | 19,14 | 19,53 | 3.345.600 | | 2009-11-17 | 00:00:00 | 19,43 | 19,76 | 19,18 | 19,70 | 2.386.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
