Williams Cos Inc (WMB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
14/05/2024	99.873	0,56%	39,70	39,64	39,88	39,88
13/05/2024	2.934.762	0,05%	39,70	39,57	39,875	39,66
10/05/2024	2.139.671	0,15%	39,73	39,345	39,79	39,64
09/05/2024	2.704.593	0,66%	39,36	39,37	39,705	39,58
08/05/2024	2.831.945	0,54%	38,94	38,76	39,415	39,32
07/05/2024	3.624.424	0,13%	39,63	38,89	39,99	39,11
06/05/2024	2.975.529	1,01%	38,69	38,67	39,095	39,06
03/05/2024	1.749.839	0,34%	39,37	38,425	38,89	38,67
02/05/2024	2.517.620	1,72%	39,37	38,02	38,89	38,54
01/05/2024	3.385.045	-1,23%	39,37	37,6907	38,50	37,89
30/04/2024	3.150.196	-2,17%	39,37	38,355	39,13	38,36
29/04/2024	2.298.590	-0,13%	39,37	39,02	39,56	39,21
26/04/2024	2.859.737	-0,48%	39,29	38,92	39,34	39,26
25/04/2024	1.573.836	0,51%	38,56	39,00	39,52	39,45
24/04/2024	2.154.620	1,21%	38,56	38,35	39,30	39,25
23/04/2024	2.079.984	0,31%	38,49	38,435	38,85	38,78
22/04/2024	2.773.066	0,39%	38,48	38,13	38,81	38,66
19/04/2024	2.501.678	2,48%	37,39	37,46	38,56	38,51
18/04/2024	3.671.020	-0,27%	37,39	37,275	37,795	37,58
17/04/2024	2.475.147	0,08%	37,78	37,43	37,9297	37,68
16/04/2024	3.506.695	-0,50%	37,78	37,185	37,89	37,65
15/04/2024	3.691.790	-0,63%	38,94	37,705	38,44	37,84
12/04/2024	3.242.390	-1,35%	38,94	37,91	39,20	38,08
11/04/2024	3.888.978	-0,72%	38,94	38,23	38,98	38,60
10/04/2024	4.086.725	-0,92%	39,08	38,71	39,17	38,88
09/04/2024	2.951.136	0,75%	39,06	38,71	39,315	39,24
08/04/2024	2.556.406	-0,71%	39,23	38,935	39,4175	38,95
05/04/2024	2.252.689	0,31%	39,20	38,61	39,329	39,23
04/04/2024	2.028.268	-0,61%	39,47	38,93	39,755	39,11
03/04/2024	2.628.972	0,13%	39,435	39,19	39,48	39,35
02/04/2024	2.423.584	1,11%	38,93	38,90	39,30	39,30
01/04/2024	2.090.646	-1,85%	38,93	38,57	38,99	38,25
28/03/2024	2.295.537	1,12%	38,22	38,51	39,09	38,97
27/03/2024	2.233.738	1,18%	38,22	38,055	38,555	38,54
26/03/2024	2.423.878	-0,31%	38,22	37,98	38,35	38,09
25/03/2024	2.340.484	-0,11%	38,35	38,14	38,77	38,21
22/03/2024	3.012.962	-0,47%	37,65	38,225	38,59	38,25
21/03/2024	5.033.822	1,48%	37,65	37,925	38,76	38,43
20/03/2024	2.168.884	0,32%	37,65	37,60	37,93	37,87
19/03/2024	2.189.493	1,42%	37,37	37,17	37,82	37,75
18/03/2024	1.533.170	0,60%	37,19	36,835	37,24	37,22
15/03/2024	2.600.170	0,33%	36,56	36,71	37,23	37,00
14/03/2024	4.107.046	-0,16%	36,56	36,57	37,01	36,88
13/03/2024	3.247.145	0,57%	36,56	36,84	37,36	36,94
12/03/2024	2.315.528	0,25%	36,56	36,506	36,85	36,73
11/03/2024	3.135.545	1,64%	36,02	35,885	36,66	36,64
08/03/2024	1.864.479	0,36%	35,85	35,805	36,13	36,05
07/03/2024	2.149.700	-0,37%	36,84	35,745	36,10	35,92
06/03/2024	3.140.549	-0,44%	36,84	36,52	37,11	36,53
05/03/2024	2.861.077	0,88%	36,40	36,28	37,06	36,69
04/03/2024	2.842.274	-0,08%	36,05	36,02	36,53	36,37
01/03/2024	3.271.068	1,28%	36,05	35,90	36,39	36,40
29/02/2024	3.731.893	1,93%	34,79	35,385	36,23	35,94
28/02/2024	3.287.643	0,63%	34,79	34,90	35,335	35,26
27/02/2024	3.476.330	0,92%	34,79	34,545	35,075	35,04
26/02/2024	2.621.562	-0,63%	34,83	34,68	35,195	34,72
23/02/2024	2.512.541	0,12%	34,83	34,67	35,07	34,94
22/02/2024	4.198.419	0,63%	34,36	34,285	35,295	34,90
21/02/2024	3.409.683	1,67%	34,33	34,14	34,69	34,68
20/02/2024	2.979.994	-0,58%	34,28	33,85	34,48	34,11
19/02/2024	2.692.136	0,00%	34,24	33,93	34,51	34,31
16/02/2024	2.692.136	3,81%	34,24	33,93	34,51	34,31
15/02/2024	4.608.071	3,45%	33,11	33,03	34,28	34,19
14/02/2024	7.442.041	-2,91%	34,045	32,65	33,95	33,05
13/02/2024	3.737.611	-1,48%	34,045	33,77	34,67	34,04
12/02/2024	2.223.828	1,53%	34,045	34,01	34,585	34,55
09/02/2024	2.716.717	-0,03%	34,02	33,85	34,265	34,03
08/02/2024	2.884.618	-0,73%	34,19	33,89	34,28	34,04
07/02/2024	2.731.899	-0,03%	34,41	34,10	34,46	34,29
06/02/2024	2.005.814	-0,38%	34,52	34,195	34,5797	34,30
05/02/2024	2.438.556	-1,06%	34,72	34,195	34,70	34,43
02/02/2024	1.827.442	-0,20%	34,72	34,26	34,95	34,80
01/02/2024	1.740.977	0,61%	35,32	34,625	35,20	34,87
31/01/2024	2.348.987	-1,54%	35,32	34,645	35,38	34,659
30/01/2024	1.843.035	1,12%	34,69	34,66	35,21	35,20
29/01/2024	2.563.803	-0,17%	34,83	34,40	34,89	34,81
26/01/2024	2.707.908	1,25%	34,50	34,39	34,91	34,87
25/01/2024	2.506.331	1,21%	34,30	33,98	34,44	34,44
24/01/2024	2.263.803	0,24%	33,87	33,97	34,27	34,03
23/01/2024	1.939.533	-0,06%	33,87	33,72	34,10	33,95
22/01/2024	2.443.631	0,33%	33,87	33,665	34,065	33,97
19/01/2024	2.900.157	0,03%	33,91	33,485	33,94	33,86
18/01/2024	3.080.956	-0,41%	33,91	33,614	34,09	33,85
17/01/2024	2.676.378	-1,68%	34,85	33,95	34,61	33,99
16/01/2024	3.417.646	-1,00%	34,85	34,495	34,935	34,57
15/01/2024	2.303.095	0,40%	35,29	34,76	35,46	34,92
12/01/2024	2.303.095	0,40%	35,29	34,76	35,46	34,92
11/01/2024	3.022.867	-1,28%	35,20	34,385	35,295	34,78
10/01/2024	2.866.864	-0,54%	35,40	35,1399	35,505	35,23
09/01/2024	4.737.139	-0,65%	35,55	35,075	35,67	35,42
08/01/2024	2.665.549	0,28%	35,16	34,72	35,675	35,65
05/01/2024	2.569.693	-0,75%	35,93	35,265	35,96	35,55
04/01/2024	2.325.118	-1,35%	36,59	35,735	36,68	35,82
03/01/2024	3.645.617	2,22%	35,01	35,39	36,535	36,31
02/01/2024	2.562.735	1,98%	35,01	34,94	35,509	35,52
29/12/2023	1.269.104	-0,29%	35,01	34,745	35,03	34,83
28/12/2023	1.808.101	-0,29%	35,04	34,82	35,21	34,93
27/12/2023	1.498.022	-0,26%	35,04	34,895	35,28	35,03
26/12/2023	1.460.899	-0,06%	35,30	35,08	35,38	35,12
22/12/2023	1.750.098	0,49%	35,14	35,06	35,38	35,14