(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-08-29 | 00:00:00 | 30,50 | 31,29 | 29,77 | 31,24 | 1.023.300 | | 2007-08-30 | 00:00:00 | 31,07 | 31,55 | 30,79 | 31,43 | 697.000 | | 2007-08-31 | 00:00:00 | 31,49 | 32,04 | 31,10 | 31,90 | 1.296.900 | | 2007-09-04 | 00:00:00 | 31,77 | 32,00 | 31,18 | 31,76 | 666.200 | | 2007-09-05 | 00:00:00 | 31,45 | 31,90 | 31,29 | 31,69 | 691.900 | | 2007-09-06 | 00:00:00 | 31,69 | 31,88 | 31,32 | 31,64 | 530.500 | | 2007-09-07 | 00:00:00 | 31,20 | 31,26 | 30,09 | 30,19 | 1.024.700 | | 2007-09-10 | 00:00:00 | 30,38 | 30,43 | 29,90 | 30,07 | 570.000 | | 2007-09-11 | 00:00:00 | 30,17 | 30,38 | 29,70 | 30,33 | 1.007.400 | | 2007-09-12 | 00:00:00 | 30,19 | 30,43 | 29,69 | 29,91 | 1.652.000 | | 2007-09-13 | 00:00:00 | 30,11 | 30,30 | 29,87 | 30,05 | 824.600 | | 2007-09-14 | 00:00:00 | 29,84 | 30,37 | 29,66 | 30,20 | 667.700 | | 2007-09-17 | 00:00:00 | 29,98 | 30,04 | 29,53 | 29,64 | 1.314.800 | | 2007-09-18 | 00:00:00 | 29,64 | 30,92 | 29,23 | 30,84 | 1.485.200 | | 2007-09-19 | 00:00:00 | 31,13 | 32,38 | 31,12 | 31,95 | 1.374.100 | | 2007-09-20 | 00:00:00 | 31,96 | 32,00 | 31,40 | 31,50 | 760.400 | | 2007-09-21 | 00:00:00 | 31,85 | 32,12 | 31,50 | 32,10 | 1.173.900 | | 2007-09-24 | 00:00:00 | 31,95 | 32,27 | 31,24 | 31,32 | 1.014.500 | | 2007-09-25 | 00:00:00 | 30,94 | 31,17 | 30,36 | 30,63 | 1.545.500 | | 2007-09-26 | 00:00:00 | 30,95 | 32,22 | 30,83 | 31,90 | 2.283.800 | | 2007-09-27 | 00:00:00 | 32,19 | 32,19 | 31,64 | 31,74 | 579.000 | | 2007-09-28 | 00:00:00 | 32,25 | 32,77 | 32,15 | 32,76 | 1.175.300 | | 2007-10-01 | 00:00:00 | 32,96 | 33,00 | 32,46 | 32,78 | 820.700 | | 2007-10-02 | 00:00:00 | 32,63 | 32,64 | 32,00 | 32,10 | 1.259.000 | | 2007-10-03 | 00:00:00 | 32,37 | 32,94 | 32,13 | 32,60 | 1.429.700 | | 2007-10-04 | 00:00:00 | 32,33 | 32,65 | 31,84 | 32,62 | 1.732.400 | | 2007-10-05 | 00:00:00 | 33,00 | 33,42 | 32,94 | 33,18 | 912.200 | | 2007-10-08 | 00:00:00 | 33,18 | 33,60 | 33,01 | 33,40 | 703.300 | | 2007-10-09 | 00:00:00 | 33,45 | 33,80 | 33,24 | 33,46 | 781.800 | | 2007-10-10 | 00:00:00 | 33,20 | 33,57 | 33,04 | 33,21 | 948.000 | | 2007-10-11 | 00:00:00 | 33,60 | 33,60 | 32,31 | 32,55 | 871.800 | | 2007-10-12 | 00:00:00 | 32,63 | 32,81 | 32,37 | 32,63 | 667.400 | | 2007-10-15 | 00:00:00 | 32,62 | 32,71 | 32,15 | 32,21 | 525.900 | | 2007-10-16 | 00:00:00 | 32,23 | 32,80 | 32,00 | 32,48 | 875.400 | | 2007-10-17 | 00:00:00 | 32,68 | 32,88 | 32,09 | 32,49 | 498.900 | | 2007-10-18 | 00:00:00 | 32,20 | 32,30 | 31,96 | 32,08 | 609.400 | | 2007-10-19 | 00:00:00 | 31,87 | 31,96 | 30,19 | 30,29 | 1.542.800 | | 2007-10-22 | 00:00:00 | 30,00 | 31,48 | 29,85 | 31,45 | 1.278.500 | | 2007-10-23 | 00:00:00 | 31,66 | 32,20 | 31,50 | 32,06 | 935.700 | | 2007-10-24 | 00:00:00 | 31,90 | 32,30 | 31,22 | 32,25 | 1.492.000 | | 2007-10-25 | 00:00:00 | 30,99 | 31,79 | 30,53 | 31,36 | 2.290.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
