(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 | | 2010-11-01 | 00:00:00 | 29,03 | 29,76 | 29,01 | 29,38 | 4.321.000 | | 2010-11-02 | 00:00:00 | 29,69 | 30,34 | 29,53 | 30,34 | 3.207.200 | | 2010-11-03 | 00:00:00 | 30,36 | 30,43 | 29,68 | 30,21 | 2.824.100 | | 2010-11-04 | 00:00:00 | 30,66 | 30,83 | 30,13 | 30,30 | 2.947.300 | | 2010-11-05 | 00:00:00 | 30,29 | 30,40 | 29,84 | 30,07 | 4.706.000 | | 2010-11-08 | 00:00:00 | 29,85 | 29,98 | 29,54 | 29,76 | 1.640.700 | | 2010-11-09 | 00:00:00 | 29,98 | 30,10 | 29,05 | 29,28 | 2.322.800 | | 2010-11-10 | 00:00:00 | 29,22 | 29,37 | 28,90 | 29,08 | 2.501.600 | | 2010-11-11 | 00:00:00 | 28,79 | 28,99 | 28,50 | 28,74 | 2.662.100 | | 2010-11-12 | 00:00:00 | 28,45 | 28,64 | 27,81 | 28,03 | 2.829.300 | | 2010-11-15 | 00:00:00 | 28,24 | 29,12 | 28,20 | 28,51 | 3.107.300 | | 2010-11-16 | 00:00:00 | 28,26 | 28,57 | 27,72 | 27,88 | 2.747.900 | | 2010-11-17 | 00:00:00 | 27,86 | 28,18 | 27,54 | 28,04 | 2.423.700 | | 2010-11-18 | 00:00:00 | 28,36 | 29,02 | 28,36 | 28,85 | 2.093.400 | | 2010-11-19 | 00:00:00 | 28,91 | 29,01 | 28,61 | 28,92 | 1.479.900 | | 2010-11-22 | 00:00:00 | 28,70 | 29,02 | 28,47 | 28,89 | 1.331.800 | | 2010-11-23 | 00:00:00 | 28,48 | 28,58 | 28,25 | 28,51 | 1.550.400 | | 2010-11-24 | 00:00:00 | 28,69 | 29,34 | 28,69 | 29,34 | 1.416.900 | | 2010-11-26 | 00:00:00 | 29,02 | 29,18 | 28,79 | 29,06 | 645.700 | | 2010-11-29 | 00:00:00 | 28,82 | 28,99 | 28,41 | 28,88 | 1.965.100 | | 2010-11-30 | 00:00:00 | 28,54 | 29,04 | 28,45 | 28,75 | 1.837.400 | | 2010-12-01 | 00:00:00 | 29,28 | 29,95 | 29,27 | 29,95 | 2.097.500 | | 2010-12-02 | 00:00:00 | 30,01 | 30,51 | 29,98 | 30,30 | 2.090.200 | | 2010-12-03 | 00:00:00 | 30,16 | 30,85 | 30,07 | 30,75 | 1.945.400 | | 2010-12-06 | 00:00:00 | 30,71 | 30,84 | 30,37 | 30,70 | 1.530.700 | | 2010-12-07 | 00:00:00 | 31,07 | 31,16 | 30,36 | 30,43 | 2.140.800 | | 2010-12-08 | 00:00:00 | 30,61 | 30,61 | 29,94 | 30,09 | 2.469.800 | | 2010-12-09 | 00:00:00 | 30,17 | 30,51 | 30,06 | 30,18 | 1.845.400 | | 2010-12-10 | 00:00:00 | 30,24 | 30,45 | 30,06 | 30,41 | 1.249.600 | | 2010-12-13 | 00:00:00 | 30,57 | 30,62 | 30,15 | 30,21 | 1.697.300 | | 2010-12-14 | 00:00:00 | 30,25 | 30,29 | 29,95 | 30,11 | 1.458.900 | | 2010-12-15 | 00:00:00 | 30,11 | 30,21 | 29,42 | 29,42 | 2.351.800 | | 2010-12-16 | 00:00:00 | 29,46 | 30,08 | 29,46 | 30,05 | 2.401.100 | | 2010-12-17 | 00:00:00 | 30,13 | 30,73 | 30,07 | 30,58 | 2.808.800 | | 2010-12-20 | 00:00:00 | 30,68 | 30,84 | 30,42 | 30,63 | 1.231.400 | | 2010-12-21 | 00:00:00 | 30,73 | 31,19 | 30,65 | 31,08 | 1.345.600 | | 2010-12-22 | 00:00:00 | 31,12 | 31,41 | 30,93 | 31,02 | 1.807.100 | | 2010-12-23 | 00:00:00 | 31,01 | 31,09 | 30,69 | 30,76 | 787.000 | | 2010-12-27 | 00:00:00 | 30,57 | 30,62 | 30,20 | 30,41 | 1.471.700 | | 2010-12-28 | 00:00:00 | 30,44 | 30,52 | 30,11 | 30,19 | 1.193.900 | | 2010-12-29 | 00:00:00 | 30,24 | 30,45 | 30,10 | 30,20 | 752.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
