(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2017-08-22 | 00:00:00 | 96,83 | 98,80 | 96,83 | 98,71 | 1.143.708 | 2017-08-23 | 00:00:00 | 97,64 | 98,54 | 96,72 | 97,73 | 637.469 | 2017-08-24 | 00:00:00 | 98,15 | 98,42 | 96,93 | 96,97 | 805.409 | 2017-08-25 | 00:00:00 | 97,31 | 97,60 | 96,54 | 96,99 | 1.038.451 | 2017-08-28 | 00:00:00 | 97,10 | 97,19 | 95,55 | 96,31 | 1.227.218 | 2017-08-29 | 00:00:00 | 95,75 | 96,84 | 95,73 | 96,65 | 651.561 | 2017-08-30 | 00:00:00 | 96,75 | 98,36 | 96,75 | 98,32 | 831.300 | 2017-08-31 | 00:00:00 | 98,94 | 99,81 | 98,89 | 99,68 | 1.174.551 | 2017-09-01 | 00:00:00 | 99,82 | 100,68 | 99,43 | 100,25 | 1.344.381 | 2017-09-05 | 00:00:00 | 100,01 | 100,07 | 97,35 | 98,60 | 1.304.497 | 2017-09-06 | 00:00:00 | 98,67 | 98,67 | 97,37 | 97,61 | 1.405.091 | 2017-09-07 | 00:00:00 | 97,85 | 97,97 | 96,27 | 96,92 | 1.177.161 | 2017-09-08 | 00:00:00 | 96,78 | 98,89 | 96,43 | 98,47 | 1.156.869 | 2017-09-11 | 00:00:00 | 99,11 | 100,00 | 98,98 | 99,83 | 1.531.055 | 2017-09-12 | 00:00:00 | 99,93 | 101,04 | 99,62 | 100,84 | 555.619 | 2017-09-13 | 00:00:00 | 101,05 | 102,92 | 100,78 | 102,50 | 1.210.253 | 2017-09-14 | 00:00:00 | 101,98 | 103,12 | 101,78 | 102,67 | 1.044.078 | 2017-09-15 | 00:00:00 | 102,25 | 102,27 | 100,77 | 101,44 | 1.222.212 | 2017-09-18 | 00:00:00 | 101,67 | 101,95 | 101,29 | 101,47 | 724.108 | 2017-09-19 | 00:00:00 | 101,56 | 101,61 | 100,96 | 101,52 | 862.245 | 2017-09-20 | 00:00:00 | 101,77 | 102,70 | 101,26 | 102,68 | 647.934 | 2017-09-21 | 00:00:00 | 102,75 | 103,48 | 102,47 | 103,19 | 985.506 | 2017-09-22 | 00:00:00 | 103,31 | 105,42 | 103,31 | 105,23 | 1.185.192 | 2017-09-25 | 00:00:00 | 104,63 | 105,20 | 103,56 | 103,65 | 781.957 | 2017-09-26 | 00:00:00 | 104,00 | 105,27 | 103,94 | 104,88 | 1.507.245 | 2017-09-27 | 00:00:00 | 105,31 | 105,39 | 104,03 | 104,83 | 718.059 | 2017-09-28 | 00:00:00 | 104,65 | 105,37 | 104,33 | 105,25 | 846.897 | 2017-09-29 | 00:00:00 | 105,43 | 105,74 | 104,70 | 105,41 | 1.006.000 | 2017-10-02 | 00:00:00 | 105,35 | 106,61 | 104,73 | 106,02 | 916.619 | 2017-10-03 | 00:00:00 | 106,00 | 106,45 | 104,68 | 105,28 | 895.884 | 2017-10-04 | 00:00:00 | 105,53 | 106,54 | 105,29 | 105,90 | 595.991 | 2017-10-05 | 00:00:00 | 105,99 | 107,12 | 105,76 | 106,82 | 640.356 | 2017-10-06 | 00:00:00 | 106,81 | 107,23 | 105,89 | 107,05 | 1.552.520 | 2017-10-09 | 00:00:00 | 107,23 | 107,92 | 106,50 | 107,90 | 1.140.528 | 2017-10-10 | 00:00:00 | 107,95 | 109,05 | 107,54 | 108,69 | 1.113.727 | 2017-10-11 | 00:00:00 | 108,96 | 109,69 | 108,50 | 108,97 | 1.762.993 | 2017-10-12 | 00:00:00 | 108,54 | 109,77 | 108,26 | 109,67 | 1.014.801 | 2017-10-13 | 00:00:00 | 110,15 | 110,62 | 109,77 | 110,37 | 781.230 | 2017-10-16 | 00:00:00 | 110,11 | 110,74 | 109,71 | 110,02 | 834.299 | 2017-10-17 | 00:00:00 | 109,96 | 110,04 | 109,39 | 109,63 | 623.217 | 2017-10-18 | 00:00:00 | 110,03 | 110,13 | 109,14 | 109,33 | 783.826 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 > >> |
|