(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-03-21 | 00:00:00 | 117,04 | 118,45 | 116,43 | 117,92 | 686.633 | | 2018-03-22 | 00:00:00 | 116,81 | 117,50 | 115,17 | 115,20 | 721.568 | | 2018-03-23 | 00:00:00 | 115,25 | 115,88 | 112,16 | 112,39 | 623.344 | | 2018-03-26 | 00:00:00 | 113,00 | 114,60 | 112,93 | 114,41 | 785.374 | | 2018-03-27 | 00:00:00 | 115,13 | 115,60 | 112,25 | 112,93 | 482.953 | | 2018-03-28 | 00:00:00 | 112,99 | 114,16 | 112,44 | 112,79 | 745.406 | | 2018-03-29 | 00:00:00 | 113,54 | 115,30 | 113,45 | 114,43 | 888.504 | | 2018-04-02 | 00:00:00 | 114,54 | 115,36 | 108,63 | 111,09 | 1.156.447 | | 2018-04-03 | 00:00:00 | 111,89 | 113,64 | 111,32 | 112,15 | 652.293 | | 2018-04-04 | 00:00:00 | 110,67 | 113,75 | 110,38 | 113,45 | 574.322 | | 2018-04-05 | 00:00:00 | 114,28 | 114,51 | 112,38 | 113,44 | 863.837 | | 2018-04-06 | 00:00:00 | 112,91 | 113,26 | 109,50 | 110,28 | 724.555 | | 2018-04-09 | 00:00:00 | 111,08 | 111,41 | 109,72 | 109,86 | 575.567 | | 2018-04-10 | 00:00:00 | 111,41 | 112,42 | 109,11 | 109,36 | 953.012 | | 2018-04-11 | 00:00:00 | 109,12 | 112,60 | 109,12 | 111,49 | 948.765 | | 2018-04-12 | 00:00:00 | 111,92 | 113,06 | 111,58 | 112,03 | 596.204 | | 2018-04-13 | 00:00:00 | 112,36 | 112,53 | 109,41 | 110,06 | 874.687 | | 2018-04-16 | 00:00:00 | 110,63 | 112,24 | 110,63 | 111,78 | 1.018.196 | | 2018-04-17 | 00:00:00 | 112,68 | 115,27 | 112,68 | 113,77 | 705.951 | | 2018-04-18 | 00:00:00 | 114,11 | 115,44 | 113,61 | 114,83 | 636.403 | | 2018-04-19 | 00:00:00 | 114,77 | 114,79 | 113,13 | 114,10 | 586.889 | | 2018-04-20 | 00:00:00 | 114,22 | 115,63 | 114,08 | 114,74 | 1.102.183 | | 2018-04-23 | 00:00:00 | 115,03 | 116,41 | 114,34 | 115,71 | 1.001.619 | | 2018-04-24 | 00:00:00 | 116,07 | 117,31 | 114,57 | 115,82 | 1.350.644 | | 2018-04-25 | 00:00:00 | 115,23 | 118,04 | 114,63 | 117,75 | 1.289.825 | | 2018-04-26 | 00:00:00 | 118,40 | 119,00 | 115,83 | 115,99 | 1.276.766 | | 2018-04-27 | 00:00:00 | 115,93 | 117,71 | 115,48 | 115,75 | 682.250 | | 2018-04-30 | 00:00:00 | 116,13 | 117,59 | 114,10 | 114,21 | 752.777 | | 2018-05-01 | 00:00:00 | 114,15 | 114,97 | 113,02 | 114,97 | 1.465.108 | | 2018-05-02 | 00:00:00 | 114,01 | 114,01 | 108,51 | 108,56 | 1.970.502 | | 2018-05-03 | 00:00:00 | 108,57 | 108,63 | 103,05 | 105,50 | 2.645.187 | | 2018-05-04 | 00:00:00 | 105,18 | 106,94 | 103,65 | 106,30 | 1.203.116 | | 2018-05-07 | 00:00:00 | 106,38 | 107,37 | 105,75 | 106,92 | 1.352.470 | | 2018-05-08 | 00:00:00 | 106,59 | 108,82 | 106,32 | 108,46 | 1.192.645 | | 2018-05-09 | 00:00:00 | 108,94 | 111,58 | 108,32 | 110,86 | 1.316.139 | | 2018-05-10 | 00:00:00 | 111,83 | 112,80 | 110,81 | 112,35 | 965.745 | | 2018-05-11 | 00:00:00 | 111,82 | 112,52 | 111,31 | 111,71 | 672.477 | | 2018-05-14 | 00:00:00 | 112,00 | 112,68 | 110,92 | 111,35 | 969.950 | | 2018-05-15 | 00:00:00 | 110,73 | 111,91 | 109,94 | 110,66 | 992.254 | | 2018-05-16 | 00:00:00 | 110,93 | 113,16 | 110,74 | 112,66 | 1.727.449 | | 2018-05-17 | 00:00:00 | 112,66 | 112,66 | 107,34 | 109,27 | 2.644.911 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 > >> |
|
