(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-01-10 | 00:00:00 | 32,30 | 32,53 | 32,20 | 32,45 | 980.000 | | 2007-01-11 | 00:00:00 | 32,43 | 32,89 | 32,42 | 32,72 | 849.600 | | 2007-01-12 | 00:00:00 | 32,66 | 32,75 | 32,35 | 32,51 | 543.500 | | 2007-01-16 | 00:00:00 | 32,50 | 32,65 | 32,22 | 32,41 | 608.100 | | 2007-01-17 | 00:00:00 | 32,30 | 32,50 | 31,92 | 31,99 | 665.300 | | 2007-01-18 | 00:00:00 | 32,07 | 32,11 | 31,59 | 31,63 | 631.300 | | 2007-01-19 | 00:00:00 | 31,67 | 31,95 | 31,28 | 31,29 | 621.200 | | 2007-01-22 | 00:00:00 | 31,35 | 31,36 | 30,84 | 30,87 | 737.900 | | 2007-01-23 | 00:00:00 | 30,93 | 31,41 | 30,90 | 30,99 | 773.100 | | 2007-01-24 | 00:00:00 | 31,08 | 31,34 | 30,98 | 31,09 | 973.200 | | 2007-01-25 | 00:00:00 | 30,95 | 31,29 | 29,95 | 29,95 | 944.500 | | 2007-01-26 | 00:00:00 | 30,20 | 30,63 | 30,20 | 30,39 | 1.344.700 | | 2007-01-29 | 00:00:00 | 30,37 | 30,47 | 29,72 | 30,00 | 1.218.800 | | 2007-01-30 | 00:00:00 | 30,05 | 30,70 | 29,99 | 30,63 | 1.082.300 | | 2007-01-31 | 00:00:00 | 30,64 | 31,40 | 30,45 | 31,20 | 1.017.500 | | 2007-02-01 | 00:00:00 | 31,18 | 32,27 | 31,09 | 32,15 | 1.278.700 | | 2007-02-02 | 00:00:00 | 32,16 | 32,65 | 32,09 | 32,55 | 2.050.800 | | 2007-02-05 | 00:00:00 | 32,42 | 32,82 | 32,35 | 32,78 | 763.500 | | 2007-02-06 | 00:00:00 | 32,80 | 32,89 | 32,72 | 32,89 | 853.300 | | 2007-02-07 | 00:00:00 | 32,89 | 33,05 | 32,66 | 33,04 | 829.400 | | 2007-02-08 | 00:00:00 | 33,00 | 33,87 | 32,90 | 33,87 | 1.389.100 | | 2007-02-09 | 00:00:00 | 33,94 | 33,97 | 33,75 | 33,91 | 1.844.500 | | 2007-02-12 | 00:00:00 | 33,75 | 33,92 | 33,63 | 33,86 | 1.363.000 | | 2007-02-13 | 00:00:00 | 34,50 | 35,10 | 34,40 | 34,82 | 1.696.500 | | 2007-02-14 | 00:00:00 | 34,81 | 35,05 | 34,61 | 34,85 | 877.300 | | 2007-02-15 | 00:00:00 | 34,78 | 34,79 | 34,44 | 34,69 | 1.105.000 | | 2007-02-16 | 00:00:00 | 34,48 | 34,80 | 34,44 | 34,67 | 900.200 | | 2007-02-20 | 00:00:00 | 34,70 | 35,33 | 34,50 | 35,33 | 725.300 | | 2007-02-21 | 00:00:00 | 35,15 | 35,35 | 34,91 | 35,00 | 1.050.300 | | 2007-02-22 | 00:00:00 | 35,05 | 35,35 | 35,04 | 35,29 | 1.325.100 | | 2007-02-23 | 00:00:00 | 35,21 | 35,55 | 35,21 | 35,48 | 1.424.600 | | 2007-02-26 | 00:00:00 | 35,48 | 35,62 | 35,30 | 35,39 | 1.188.400 | | 2007-02-27 | 00:00:00 | 35,25 | 35,58 | 34,20 | 34,24 | 1.574.100 | | 2007-02-28 | 00:00:00 | 34,24 | 35,24 | 34,21 | 35,20 | 2.014.400 | | 2007-03-01 | 00:00:00 | 35,00 | 35,24 | 34,66 | 35,15 | 1.660.900 | | 2007-03-02 | 00:00:00 | 34,90 | 35,26 | 34,75 | 34,77 | 662.200 | | 2007-03-05 | 00:00:00 | 34,45 | 34,50 | 33,82 | 33,86 | 1.178.400 | | 2007-03-06 | 00:00:00 | 34,07 | 34,59 | 33,96 | 34,38 | 993.100 | | 2007-03-07 | 00:00:00 | 34,25 | 34,78 | 34,25 | 34,57 | 830.100 | | 2007-03-08 | 00:00:00 | 34,81 | 34,88 | 34,40 | 34,69 | 829.300 | | 2007-03-09 | 00:00:00 | 34,80 | 34,95 | 34,17 | 34,41 | 1.242.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
