(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 | | 2007-10-25 | 00:00:00 | 30,99 | 31,79 | 30,53 | 31,36 | 2.290.000 | | 2007-10-26 | 00:00:00 | 31,62 | 31,74 | 30,84 | 31,58 | 1.315.900 | | 2007-10-29 | 00:00:00 | 31,74 | 32,03 | 31,31 | 31,58 | 1.010.500 | | 2007-10-30 | 00:00:00 | 31,44 | 32,76 | 31,12 | 32,62 | 1.756.300 | | 2007-10-31 | 00:00:00 | 32,50 | 33,35 | 32,06 | 32,83 | 1.708.800 | | 2007-11-01 | 00:00:00 | 32,55 | 32,83 | 32,01 | 32,35 | 1.305.400 | | 2007-11-02 | 00:00:00 | 32,45 | 32,49 | 31,23 | 31,78 | 1.794.800 | | 2007-11-05 | 00:00:00 | 30,97 | 31,42 | 30,66 | 31,06 | 2.124.100 | | 2007-11-06 | 00:00:00 | 31,24 | 31,24 | 30,10 | 30,52 | 3.196.800 | | 2007-11-07 | 00:00:00 | 29,95 | 30,40 | 29,51 | 29,51 | 2.213.800 | | 2007-11-08 | 00:00:00 | 29,54 | 30,41 | 29,10 | 29,44 | 2.938.000 | | 2007-11-09 | 00:00:00 | 29,10 | 29,50 | 28,67 | 29,10 | 2.151.400 | | 2007-11-12 | 00:00:00 | 28,91 | 29,44 | 28,87 | 29,19 | 1.884.300 | | 2007-11-13 | 00:00:00 | 29,38 | 29,61 | 28,89 | 29,09 | 2.448.100 | | 2007-11-14 | 00:00:00 | 29,21 | 29,25 | 28,26 | 28,26 | 1.564.900 | | 2007-11-15 | 00:00:00 | 28,09 | 28,29 | 27,40 | 27,58 | 1.940.600 | | 2007-11-16 | 00:00:00 | 27,71 | 28,14 | 27,37 | 27,95 | 1.902.800 | | 2007-11-19 | 00:00:00 | 27,72 | 27,93 | 26,84 | 26,87 | 1.353.400 | | 2007-11-20 | 00:00:00 | 27,11 | 27,37 | 26,73 | 27,22 | 1.777.100 | | 2007-11-21 | 00:00:00 | 27,25 | 28,23 | 27,25 | 27,93 | 2.371.000 | | 2007-11-23 | 00:00:00 | 28,06 | 28,39 | 27,70 | 28,28 | 847.900 | | 2007-11-26 | 00:00:00 | 28,22 | 28,27 | 27,55 | 27,62 | 1.405.600 | | 2007-11-27 | 00:00:00 | 27,71 | 27,79 | 27,08 | 27,48 | 1.761.300 | | 2007-11-28 | 00:00:00 | 27,63 | 28,53 | 27,42 | 28,52 | 1.913.800 | | 2007-11-29 | 00:00:00 | 28,37 | 28,80 | 27,90 | 28,59 | 1.413.800 | | 2007-11-30 | 00:00:00 | 28,87 | 29,35 | 28,70 | 29,17 | 1.749.200 | | 2007-12-03 | 00:00:00 | 28,98 | 29,34 | 28,76 | 28,92 | 1.056.000 | | 2007-12-04 | 00:00:00 | 28,69 | 29,57 | 28,57 | 29,12 | 1.903.800 | | 2007-12-05 | 00:00:00 | 29,50 | 29,93 | 29,36 | 29,86 | 2.200.900 | | 2007-12-06 | 00:00:00 | 29,75 | 30,07 | 29,69 | 29,78 | 1.437.900 | | 2007-12-07 | 00:00:00 | 29,78 | 30,10 | 29,70 | 29,93 | 1.204.500 | | 2007-12-10 | 00:00:00 | 29,95 | 30,85 | 29,90 | 30,59 | 1.530.400 | | 2007-12-11 | 00:00:00 | 30,58 | 30,58 | 27,31 | 27,46 | 5.251.900 | | 2007-12-12 | 00:00:00 | 28,13 | 28,47 | 27,11 | 27,41 | 3.783.600 | | 2007-12-13 | 00:00:00 | 27,33 | 27,39 | 26,20 | 26,45 | 1.840.200 | | 2007-12-14 | 00:00:00 | 26,22 | 26,49 | 25,12 | 25,20 | 1.819.700 | | 2007-12-17 | 00:00:00 | 25,14 | 26,06 | 24,38 | 25,29 | 2.908.600 | | 2007-12-18 | 00:00:00 | 25,42 | 25,51 | 24,24 | 24,76 | 2.506.600 | | 2007-12-19 | 00:00:00 | 24,81 | 25,12 | 24,02 | 24,88 | 2.584.200 | | 2007-12-20 | 00:00:00 | 25,01 | 25,01 | 23,98 | 24,11 | 1.800.600 | | 2007-12-21 | 00:00:00 | 24,35 | 24,91 | 23,88 | 24,35 | 2.508.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
