(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 2024-05-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-01-15 | 00:00:00 | 23,30 | 23,41 | 22,70 | 22,90 | 3.121.100 | | 2010-01-19 | 00:00:00 | 22,91 | 23,05 | 22,63 | 23,02 | 2.006.800 | | 2010-01-20 | 00:00:00 | 22,71 | 23,09 | 22,42 | 23,01 | 2.712.900 | | 2010-01-21 | 00:00:00 | 22,97 | 23,30 | 22,45 | 22,50 | 2.980.500 | | 2010-01-22 | 00:00:00 | 22,49 | 22,82 | 22,06 | 22,26 | 3.377.600 | | 2010-01-25 | 00:00:00 | 22,37 | 22,51 | 21,53 | 21,79 | 4.477.200 | | 2010-01-26 | 00:00:00 | 21,63 | 22,03 | 21,43 | 21,54 | 3.003.200 | | 2010-01-27 | 00:00:00 | 21,44 | 21,59 | 20,95 | 21,49 | 2.754.200 | | 2010-01-28 | 00:00:00 | 21,69 | 21,89 | 20,98 | 21,15 | 2.489.700 | | 2010-01-29 | 00:00:00 | 21,32 | 21,63 | 20,94 | 20,99 | 2.581.700 | | 2010-02-01 | 00:00:00 | 21,23 | 21,80 | 21,10 | 21,75 | 1.837.100 | | 2010-02-02 | 00:00:00 | 21,89 | 22,44 | 21,33 | 21,91 | 5.207.700 | | 2010-02-03 | 00:00:00 | 21,71 | 21,87 | 21,52 | 21,56 | 1.123.100 | | 2010-02-04 | 00:00:00 | 21,52 | 21,91 | 20,70 | 20,73 | 3.376.400 | | 2010-02-05 | 00:00:00 | 20,76 | 21,00 | 20,20 | 20,72 | 2.632.600 | | 2010-02-08 | 00:00:00 | 20,70 | 21,06 | 20,31 | 20,67 | 1.705.500 | | 2010-02-09 | 00:00:00 | 21,08 | 21,40 | 20,75 | 21,22 | 2.800.600 | | 2010-02-10 | 00:00:00 | 21,94 | 22,50 | 21,36 | 22,22 | 4.442.800 | | 2010-02-11 | 00:00:00 | 22,50 | 22,99 | 22,19 | 22,69 | 3.234.800 | | 2010-02-12 | 00:00:00 | 22,37 | 22,68 | 22,14 | 22,54 | 2.855.600 | | 2010-02-16 | 00:00:00 | 22,89 | 22,99 | 22,59 | 22,81 | 2.247.600 | | 2010-02-17 | 00:00:00 | 22,91 | 22,99 | 22,69 | 22,96 | 1.939.700 | | 2010-02-18 | 00:00:00 | 22,79 | 22,81 | 22,50 | 22,70 | 2.940.300 | | 2010-02-19 | 00:00:00 | 22,58 | 22,94 | 22,51 | 22,70 | 2.946.300 | | 2010-02-22 | 00:00:00 | 22,79 | 23,25 | 22,62 | 23,14 | 2.172.600 | | 2010-02-23 | 00:00:00 | 22,96 | 23,07 | 22,48 | 22,65 | 1.814.700 | | 2010-02-24 | 00:00:00 | 22,79 | 22,89 | 22,50 | 22,84 | 1.273.600 | | 2010-02-25 | 00:00:00 | 22,55 | 22,79 | 22,29 | 22,73 | 1.590.900 | | 2010-02-26 | 00:00:00 | 22,77 | 23,07 | 22,51 | 22,99 | 2.512.300 | | 2010-03-01 | 00:00:00 | 23,06 | 23,76 | 22,88 | 23,72 | 2.033.700 | | 2010-03-02 | 00:00:00 | 23,84 | 24,03 | 23,63 | 23,70 | 1.813.900 | | 2010-03-03 | 00:00:00 | 23,84 | 23,87 | 23,34 | 23,42 | 1.314.700 | | 2010-03-04 | 00:00:00 | 23,32 | 23,65 | 23,09 | 23,58 | 2.388.400 | | 2010-03-05 | 00:00:00 | 23,63 | 24,08 | 23,63 | 24,01 | 1.761.700 | | 2010-03-08 | 00:00:00 | 23,92 | 24,22 | 23,78 | 23,94 | 1.855.200 | | 2010-03-09 | 00:00:00 | 23,90 | 24,44 | 23,76 | 23,97 | 1.493.200 | | 2010-03-10 | 00:00:00 | 23,99 | 24,53 | 23,83 | 24,42 | 2.016.900 | | 2010-03-11 | 00:00:00 | 24,27 | 24,95 | 24,07 | 24,94 | 3.393.200 | | 2010-03-12 | 00:00:00 | 24,93 | 25,35 | 24,86 | 25,17 | 2.443.100 | | 2010-03-15 | 00:00:00 | 25,08 | 25,24 | 24,45 | 24,75 | 2.587.200 | | 2010-03-16 | 00:00:00 | 24,29 | 24,44 | 23,86 | 24,07 | 3.637.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
