(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-03-09 | 00:00:00 | 34,80 | 34,95 | 34,17 | 34,41 | 1.242.000 | | 2007-03-12 | 00:00:00 | 34,30 | 35,00 | 33,95 | 34,11 | 1.158.600 | | 2007-03-13 | 00:00:00 | 33,88 | 34,24 | 33,24 | 33,27 | 884.400 | | 2007-03-14 | 00:00:00 | 33,32 | 33,50 | 32,24 | 32,60 | 1.627.100 | | 2007-03-15 | 00:00:00 | 32,69 | 33,30 | 32,54 | 33,12 | 1.941.000 | | 2007-03-16 | 00:00:00 | 33,13 | 33,20 | 32,75 | 32,92 | 1.930.500 | | 2007-03-19 | 00:00:00 | 32,90 | 33,95 | 32,86 | 33,79 | 952.700 | | 2007-03-20 | 00:00:00 | 33,69 | 34,21 | 33,58 | 34,03 | 907.900 | | 2007-03-21 | 00:00:00 | 34,03 | 34,63 | 33,72 | 34,57 | 871.900 | | 2007-03-22 | 00:00:00 | 34,71 | 34,71 | 34,21 | 34,40 | 1.040.800 | | 2007-03-23 | 00:00:00 | 34,41 | 34,69 | 34,25 | 34,38 | 647.700 | | 2007-03-26 | 00:00:00 | 34,32 | 34,65 | 33,73 | 34,60 | 870.800 | | 2007-03-27 | 00:00:00 | 34,45 | 34,50 | 33,74 | 33,78 | 887.000 | | 2007-03-28 | 00:00:00 | 33,60 | 33,90 | 33,06 | 33,62 | 740.600 | | 2007-03-29 | 00:00:00 | 34,39 | 34,39 | 33,57 | 34,00 | 834.200 | | 2007-03-30 | 00:00:00 | 33,91 | 34,47 | 33,83 | 34,15 | 961.200 | | 2007-04-02 | 00:00:00 | 34,35 | 34,99 | 34,35 | 34,85 | 882.400 | | 2007-04-03 | 00:00:00 | 34,93 | 35,01 | 34,78 | 34,86 | 875.000 | | 2007-04-04 | 00:00:00 | 34,79 | 35,00 | 34,70 | 34,83 | 571.900 | | 2007-04-05 | 00:00:00 | 34,76 | 34,93 | 34,60 | 34,71 | 459.600 | | 2007-04-09 | 00:00:00 | 34,66 | 34,87 | 34,50 | 34,70 | 474.400 | | 2007-04-10 | 00:00:00 | 34,70 | 35,00 | 34,49 | 34,68 | 569.000 | | 2007-04-11 | 00:00:00 | 35,02 | 35,10 | 34,66 | 34,69 | 1.128.200 | | 2007-04-12 | 00:00:00 | 34,70 | 34,71 | 34,33 | 34,40 | 581.700 | | 2007-04-13 | 00:00:00 | 34,41 | 35,04 | 34,37 | 34,91 | 518.900 | | 2007-04-16 | 00:00:00 | 34,95 | 35,40 | 34,89 | 35,21 | 633.700 | | 2007-04-17 | 00:00:00 | 35,15 | 35,37 | 34,97 | 35,09 | 755.800 | | 2007-04-18 | 00:00:00 | 35,00 | 35,91 | 34,95 | 35,83 | 855.500 | | 2007-04-19 | 00:00:00 | 36,73 | 36,73 | 34,90 | 34,95 | 870.000 | | 2007-04-20 | 00:00:00 | 35,31 | 35,36 | 34,63 | 35,18 | 1.324.400 | | 2007-04-23 | 00:00:00 | 35,10 | 35,65 | 35,10 | 35,53 | 538.800 | | 2007-04-24 | 00:00:00 | 35,47 | 35,59 | 35,07 | 35,20 | 650.000 | | 2007-04-25 | 00:00:00 | 35,31 | 35,89 | 35,25 | 35,73 | 844.200 | | 2007-04-26 | 00:00:00 | 34,84 | 35,98 | 34,84 | 35,49 | 843.400 | | 2007-04-27 | 00:00:00 | 35,33 | 35,79 | 35,09 | 35,70 | 753.000 | | 2007-04-30 | 00:00:00 | 35,70 | 35,73 | 34,53 | 34,60 | 868.700 | | 2007-05-01 | 00:00:00 | 35,56 | 36,21 | 35,34 | 36,08 | 2.796.100 | | 2007-05-02 | 00:00:00 | 36,08 | 37,40 | 35,97 | 36,70 | 2.597.200 | | 2007-05-03 | 00:00:00 | 36,90 | 37,62 | 36,90 | 37,30 | 1.135.900 | | 2007-05-04 | 00:00:00 | 37,40 | 37,60 | 36,61 | 36,80 | 652.000 | | 2007-05-07 | 00:00:00 | 36,75 | 36,90 | 36,40 | 36,84 | 443.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
