(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-11-09 | 00:00:00 | 29,85 | 30,07 | 29,77 | 29,91 | 2.385.300 | | 2006-11-10 | 00:00:00 | 29,80 | 30,05 | 29,75 | 29,94 | 1.234.800 | | 2006-11-13 | 00:00:00 | 29,95 | 30,07 | 29,94 | 29,99 | 821.800 | | 2006-11-14 | 00:00:00 | 29,95 | 30,25 | 29,82 | 30,05 | 1.265.800 | | 2006-11-15 | 00:00:00 | 30,25 | 30,34 | 29,86 | 30,07 | 1.201.400 | | 2006-11-16 | 00:00:00 | 30,14 | 30,74 | 30,10 | 30,71 | 898.000 | | 2006-11-17 | 00:00:00 | 30,55 | 30,77 | 30,27 | 30,74 | 921.300 | | 2006-11-20 | 00:00:00 | 30,55 | 31,00 | 30,44 | 30,94 | 1.434.900 | | 2006-11-21 | 00:00:00 | 31,00 | 31,75 | 30,95 | 31,60 | 2.240.400 | | 2006-11-22 | 00:00:00 | 31,73 | 31,87 | 31,36 | 31,68 | 761.600 | | 2006-11-24 | 00:00:00 | 31,50 | 31,67 | 31,22 | 31,64 | 323.600 | | 2006-11-27 | 00:00:00 | 31,52 | 31,53 | 31,23 | 31,35 | 1.453.300 | | 2006-11-28 | 00:00:00 | 31,30 | 31,45 | 30,93 | 31,44 | 1.210.000 | | 2006-11-29 | 00:00:00 | 31,44 | 31,76 | 30,81 | 31,70 | 1.094.700 | | 2006-11-30 | 00:00:00 | 31,70 | 31,85 | 31,36 | 31,74 | 1.457.600 | | 2006-12-01 | 00:00:00 | 31,55 | 31,62 | 30,75 | 31,16 | 851.400 | | 2006-12-04 | 00:00:00 | 31,27 | 31,67 | 31,10 | 31,65 | 1.927.600 | | 2006-12-05 | 00:00:00 | 31,70 | 31,86 | 31,40 | 31,76 | 1.338.300 | | 2006-12-06 | 00:00:00 | 31,83 | 32,50 | 31,77 | 32,29 | 2.031.200 | | 2006-12-07 | 00:00:00 | 32,38 | 32,49 | 32,15 | 32,40 | 828.900 | | 2006-12-08 | 00:00:00 | 32,41 | 32,70 | 32,40 | 32,56 | 1.650.100 | | 2006-12-11 | 00:00:00 | 32,57 | 33,39 | 32,50 | 33,25 | 1.478.900 | | 2006-12-12 | 00:00:00 | 33,10 | 33,18 | 32,06 | 32,31 | 1.880.100 | | 2006-12-13 | 00:00:00 | 32,40 | 32,55 | 32,16 | 32,39 | 851.700 | | 2006-12-14 | 00:00:00 | 32,35 | 32,70 | 31,92 | 32,00 | 558.900 | | 2006-12-15 | 00:00:00 | 32,10 | 32,17 | 31,20 | 31,34 | 1.178.400 | | 2006-12-18 | 00:00:00 | 31,55 | 32,80 | 31,55 | 32,40 | 2.161.700 | | 2006-12-19 | 00:00:00 | 32,40 | 32,50 | 32,14 | 32,49 | 1.007.400 | | 2006-12-20 | 00:00:00 | 32,45 | 32,89 | 32,41 | 32,69 | 827.700 | | 2006-12-21 | 00:00:00 | 32,68 | 32,69 | 32,12 | 32,15 | 901.800 | | 2006-12-22 | 00:00:00 | 32,09 | 32,68 | 32,08 | 32,65 | 793.600 | | 2006-12-26 | 00:00:00 | 32,65 | 32,87 | 32,41 | 32,82 | 604.500 | | 2006-12-27 | 00:00:00 | 32,82 | 33,04 | 32,66 | 33,01 | 863.300 | | 2006-12-28 | 00:00:00 | 32,73 | 32,87 | 32,37 | 32,38 | 889.900 | | 2006-12-29 | 00:00:00 | 32,35 | 32,44 | 32,00 | 32,02 | 659.500 | | 2007-01-03 | 00:00:00 | 32,03 | 32,90 | 31,90 | 32,59 | 1.407.700 | | 2007-01-04 | 00:00:00 | 32,31 | 32,47 | 32,23 | 32,26 | 1.742.900 | | 2007-01-05 | 00:00:00 | 32,30 | 32,55 | 32,15 | 32,24 | 732.700 | | 2007-01-08 | 00:00:00 | 32,03 | 32,44 | 31,95 | 32,27 | 781.900 | | 2007-01-09 | 00:00:00 | 32,40 | 32,51 | 32,07 | 32,30 | 1.077.300 | | 2007-01-10 | 00:00:00 | 32,30 | 32,53 | 32,20 | 32,45 | 980.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
