(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 2024-04-17 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2017-03-14 | 00:00:00 | 83,23 | 83,38 | 82,30 | 82,35 | 880.800 | 2017-03-17 | 00:00:00 | 84,46 | 84,74 | 84,13 | 84,26 | 1.550.200 | 2017-03-20 | 00:00:00 | 84,35 | 84,62 | 83,70 | 83,96 | 799.600 | 2017-03-23 | 00:00:00 | 83,63 | 84,85 | 83,63 | 84,03 | 821.100 | 2017-03-24 | 00:00:00 | 84,24 | 84,76 | 84,09 | 84,23 | 779.300 | 2017-04-10 | 00:00:00 | 84,68 | 85,62 | 84,64 | 85,39 | 765.400 | 2017-04-24 | 00:00:00 | 90,72 | 91,98 | 90,58 | 91,79 | 2.220.200 | 2017-05-05 | 00:00:00 | 95,88 | 96,58 | 95,70 | 96,07 | 2.529.100 | 2017-05-10 | 00:00:00 | 96,64 | 96,79 | 95,92 | 96,41 | 1.472.200 | 2017-05-11 | 00:00:00 | 96,10 | 96,52 | 95,10 | 96,22 | 1.591.000 | 2017-05-12 | 00:00:00 | 96,05 | 96,12 | 94,77 | 95,09 | 1.081.797 | 2017-05-15 | 00:00:00 | 95,41 | 96,28 | 95,24 | 96,24 | 1.251.397 | 2017-05-16 | 00:00:00 | 96,55 | 96,66 | 95,76 | 95,94 | 957.644 | 2017-05-17 | 00:00:00 | 95,09 | 95,19 | 93,70 | 94,50 | 1.392.517 | 2017-05-18 | 00:00:00 | 94,20 | 95,97 | 93,84 | 95,62 | 1.194.974 | 2017-05-19 | 00:00:00 | 96,08 | 96,13 | 95,54 | 95,60 | 1.139.951 | 2017-05-22 | 00:00:00 | 95,99 | 96,35 | 95,82 | 95,99 | 1.246.575 | 2017-05-23 | 00:00:00 | 96,48 | 97,50 | 95,52 | 96,88 | 1.205.391 | 2017-05-24 | 00:00:00 | 96,89 | 97,44 | 96,43 | 97,42 | 1.300.541 | 2017-05-25 | 00:00:00 | 97,86 | 99,78 | 97,69 | 99,10 | 1.683.716 | 2017-05-26 | 00:00:00 | 99,10 | 100,39 | 98,71 | 99,63 | 1.209.813 | 2017-05-30 | 00:00:00 | 99,56 | 100,33 | 99,45 | 100,00 | 1.316.441 | 2017-05-31 | 00:00:00 | 100,39 | 101,03 | 99,63 | 100,99 | 923.637 | 2017-06-01 | 00:00:00 | 101,68 | 102,90 | 101,13 | 102,84 | 1.328.554 | 2017-06-02 | 00:00:00 | 102,84 | 103,70 | 102,35 | 102,95 | 1.152.278 | 2017-06-05 | 00:00:00 | 103,14 | 103,14 | 101,74 | 101,78 | 700.085 | 2017-06-06 | 00:00:00 | 101,15 | 101,81 | 99,24 | 99,67 | 1.404.241 | 2017-06-07 | 00:00:00 | 99,95 | 100,03 | 98,36 | 99,79 | 913.255 | 2017-06-08 | 00:00:00 | 99,46 | 99,75 | 98,15 | 99,59 | 693.916 | 2017-06-09 | 00:00:00 | 99,44 | 100,33 | 98,27 | 98,90 | 715.172 | 2017-06-12 | 00:00:00 | 99,14 | 99,18 | 98,13 | 99,04 | 940.345 | 2017-06-13 | 00:00:00 | 99,33 | 100,55 | 99,28 | 100,46 | 698.287 | 2017-06-14 | 00:00:00 | 100,95 | 101,42 | 100,33 | 100,94 | 806.220 | 2017-06-15 | 00:00:00 | 99,93 | 100,97 | 99,45 | 100,80 | 796.182 | 2017-06-16 | 00:00:00 | 100,86 | 101,66 | 100,61 | 101,34 | 1.313.709 | 2017-06-19 | 00:00:00 | 101,88 | 103,58 | 101,56 | 103,24 | 1.019.887 | 2017-06-20 | 00:00:00 | 103,35 | 103,54 | 102,28 | 102,30 | 896.395 | 2017-06-21 | 00:00:00 | 102,44 | 103,23 | 102,33 | 103,20 | 803.208 | 2017-06-22 | 00:00:00 | 103,40 | 104,72 | 102,96 | 104,12 | 1.535.271 | 2017-06-23 | 00:00:00 | 104,00 | 104,45 | 103,20 | 104,38 | 1.541.191 | 2017-06-26 | 00:00:00 | 104,71 | 105,63 | 104,40 | 105,27 | 1.378.211 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 > >> |
|