(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 2024-05-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-04-25 | 00:00:00 | 32,66 | 33,10 | 32,52 | 33,04 | 2.076.700 | | 2011-04-26 | 00:00:00 | 33,10 | 33,30 | 32,91 | 33,14 | 1.830.600 | | 2011-04-27 | 00:00:00 | 33,71 | 34,76 | 33,61 | 34,00 | 3.220.800 | | 2011-04-28 | 00:00:00 | 34,01 | 34,35 | 34,01 | 34,27 | 1.785.900 | | 2011-04-29 | 00:00:00 | 34,36 | 34,82 | 34,25 | 34,61 | 1.200.000 | | 2011-05-02 | 00:00:00 | 34,91 | 35,50 | 34,82 | 34,97 | 2.821.300 | | 2011-05-03 | 00:00:00 | 34,89 | 34,99 | 34,22 | 34,27 | 2.296.900 | | 2011-05-04 | 00:00:00 | 34,18 | 34,29 | 33,35 | 33,62 | 3.048.800 | | 2011-05-05 | 00:00:00 | 33,39 | 34,00 | 33,29 | 33,56 | 2.254.400 | | 2011-05-06 | 00:00:00 | 34,11 | 34,30 | 33,58 | 33,62 | 1.686.400 | | 2011-05-09 | 00:00:00 | 33,75 | 33,86 | 33,44 | 33,63 | 1.556.300 | | 2011-05-10 | 00:00:00 | 33,70 | 34,39 | 33,70 | 34,16 | 2.015.500 | | 2011-05-11 | 00:00:00 | 34,01 | 34,46 | 33,74 | 34,00 | 2.013.300 | | 2011-05-12 | 00:00:00 | 33,81 | 34,49 | 33,73 | 34,42 | 2.000.000 | | 2011-05-13 | 00:00:00 | 34,50 | 34,68 | 33,90 | 34,05 | 1.554.200 | | 2011-05-16 | 00:00:00 | 33,84 | 34,14 | 33,46 | 33,61 | 1.410.300 | | 2011-05-17 | 00:00:00 | 33,47 | 33,66 | 33,16 | 33,57 | 1.215.200 | | 2011-05-18 | 00:00:00 | 33,61 | 34,15 | 33,51 | 34,00 | 1.051.100 | | 2011-05-19 | 00:00:00 | 34,19 | 34,46 | 34,00 | 34,30 | 1.131.200 | | 2011-05-20 | 00:00:00 | 34,13 | 34,56 | 34,04 | 34,36 | 1.493.100 | | 2011-05-23 | 00:00:00 | 33,66 | 34,00 | 33,50 | 33,80 | 1.543.200 | | 2011-05-24 | 00:00:00 | 33,71 | 33,76 | 33,32 | 33,53 | 1.420.300 | | 2011-05-25 | 00:00:00 | 33,26 | 33,70 | 33,17 | 33,44 | 1.339.200 | | 2011-05-26 | 00:00:00 | 33,33 | 34,75 | 33,33 | 34,56 | 1.829.200 | | 2011-05-27 | 00:00:00 | 34,73 | 35,00 | 34,52 | 34,74 | 1.190.200 | | 2011-05-31 | 00:00:00 | 35,16 | 35,24 | 34,48 | 34,81 | 2.031.200 | | 2011-06-01 | 00:00:00 | 34,65 | 34,74 | 33,88 | 33,92 | 1.602.500 | | 2011-06-02 | 00:00:00 | 33,89 | 34,25 | 33,65 | 34,09 | 1.586.500 | | 2011-06-03 | 00:00:00 | 33,51 | 33,94 | 33,35 | 33,50 | 1.075.400 | | 2011-06-06 | 00:00:00 | 33,47 | 33,80 | 33,10 | 33,14 | 1.091.400 | | 2011-06-07 | 00:00:00 | 33,35 | 33,83 | 33,07 | 33,09 | 1.497.700 | | 2011-06-08 | 00:00:00 | 33,00 | 33,13 | 31,94 | 32,10 | 3.182.600 | | 2011-06-09 | 00:00:00 | 32,18 | 32,29 | 31,62 | 32,24 | 3.454.700 | | 2011-06-10 | 00:00:00 | 32,05 | 32,13 | 31,47 | 31,50 | 2.741.000 | | 2011-06-13 | 00:00:00 | 31,60 | 31,81 | 31,13 | 31,44 | 1.823.200 | | 2011-06-14 | 00:00:00 | 31,89 | 32,32 | 31,78 | 32,12 | 1.402.500 | | 2011-06-15 | 00:00:00 | 31,80 | 32,04 | 31,17 | 31,46 | 2.092.100 | | 2011-06-16 | 00:00:00 | 31,45 | 31,50 | 30,39 | 30,78 | 2.285.100 | | 2011-06-17 | 00:00:00 | 31,09 | 31,84 | 31,09 | 31,57 | 2.443.400 | | 2011-06-20 | 00:00:00 | 31,39 | 32,32 | 31,32 | 31,93 | 1.653.400 | | 2011-06-21 | 00:00:00 | 32,10 | 32,88 | 32,01 | 32,69 | 1.361.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
