(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-06-26 | 00:00:00 | 104,71 | 105,63 | 104,40 | 105,27 | 1.378.211 | | 2017-06-27 | 00:00:00 | 105,30 | 105,61 | 102,40 | 102,55 | 1.401.047 | | 2017-06-28 | 00:00:00 | 103,00 | 103,83 | 102,86 | 103,28 | 674.718 | | 2017-06-29 | 00:00:00 | 103,25 | 103,25 | 99,86 | 100,70 | 1.363.642 | | 2017-06-30 | 00:00:00 | 101,01 | 101,21 | 100,31 | 100,41 | 1.059.348 | | 2017-07-03 | 00:00:00 | 101,48 | 101,69 | 100,56 | 100,73 | 738.528 | | 2017-07-05 | 00:00:00 | 101,11 | 101,63 | 100,73 | 101,29 | 974.704 | | 2017-07-06 | 00:00:00 | 100,89 | 101,32 | 99,97 | 100,10 | 983.880 | | 2017-07-07 | 00:00:00 | 100,36 | 101,38 | 99,97 | 100,83 | 780.250 | | 2017-07-10 | 00:00:00 | 100,65 | 101,56 | 100,48 | 101,37 | 540.182 | | 2017-07-11 | 00:00:00 | 101,25 | 101,69 | 100,59 | 101,38 | 658.463 | | 2017-07-12 | 00:00:00 | 102,14 | 102,38 | 101,19 | 102,02 | 845.497 | | 2017-07-13 | 00:00:00 | 102,42 | 102,55 | 101,46 | 102,03 | 633.339 | | 2017-07-14 | 00:00:00 | 101,84 | 102,36 | 101,04 | 102,10 | 508.407 | | 2017-07-17 | 00:00:00 | 102,11 | 103,22 | 101,95 | 102,73 | 546.277 | | 2017-07-18 | 00:00:00 | 102,59 | 103,34 | 102,40 | 102,95 | 718.101 | | 2017-07-19 | 00:00:00 | 103,25 | 103,37 | 102,19 | 102,49 | 509.451 | | 2017-07-20 | 00:00:00 | 102,50 | 103,07 | 102,12 | 102,64 | 560.312 | | 2017-07-21 | 00:00:00 | 102,25 | 103,30 | 101,87 | 103,06 | 549.521 | | 2017-07-24 | 00:00:00 | 103,01 | 103,55 | 102,36 | 103,07 | 556.352 | | 2017-07-25 | 00:00:00 | 103,57 | 104,53 | 103,04 | 104,42 | 482.321 | | 2017-07-26 | 00:00:00 | 104,59 | 104,84 | 103,40 | 103,61 | 564.937 | | 2017-07-27 | 00:00:00 | 103,80 | 104,09 | 102,78 | 104,08 | 489.296 | | 2017-07-28 | 00:00:00 | 103,84 | 104,12 | 103,04 | 103,62 | 488.149 | | 2017-07-31 | 00:00:00 | 104,17 | 104,85 | 103,90 | 104,37 | 754.084 | | 2017-08-01 | 00:00:00 | 101,27 | 102,26 | 99,90 | 102,26 | 867.853 | | 2017-08-02 | 00:00:00 | 105,15 | 105,38 | 101,90 | 103,00 | 1.056.974 | | 2017-08-03 | 00:00:00 | 105,00 | 106,50 | 100,89 | 102,30 | 3.942.792 | | 2017-08-04 | 00:00:00 | 101,27 | 102,26 | 99,90 | 102,26 | 1.851.929 | | 2017-08-07 | 00:00:00 | 102,52 | 103,92 | 102,33 | 103,34 | 840.217 | | 2017-08-08 | 00:00:00 | 103,03 | 103,03 | 100,78 | 100,87 | 1.022.373 | | 2017-08-09 | 00:00:00 | 100,42 | 101,31 | 100,18 | 100,31 | 816.711 | | 2017-08-10 | 00:00:00 | 99,93 | 100,09 | 97,49 | 97,60 | 1.226.493 | | 2017-08-11 | 00:00:00 | 97,60 | 98,32 | 97,21 | 97,33 | 1.115.841 | | 2017-08-14 | 00:00:00 | 98,36 | 98,93 | 98,32 | 98,71 | 1.023.375 | | 2017-08-15 | 00:00:00 | 99,16 | 99,68 | 98,81 | 99,57 | 644.795 | | 2017-08-16 | 00:00:00 | 99,64 | 100,04 | 98,29 | 99,10 | 1.143.371 | | 2017-08-17 | 00:00:00 | 98,85 | 99,07 | 96,12 | 96,15 | 1.537.348 | | 2017-08-18 | 00:00:00 | 96,05 | 97,45 | 95,30 | 96,72 | 1.592.424 | | 2017-08-21 | 00:00:00 | 96,95 | 97,30 | 96,25 | 96,62 | 944.833 | | 2017-08-22 | 00:00:00 | 96,83 | 98,80 | 96,83 | 98,71 | 1.143.708 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 > >> |
|
