Williams Cos Inc (WMB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
21/12/2023	2.534.391	0,87%	34,83	34,555	34,99	34,97
20/12/2023	2.127.007	-1,14%	34,94	34,61	35,295	34,67
19/12/2023	1.992.071	1,07%	34,79	34,61	35,1483	35,07
18/12/2023	2.708.953	0,23%	35,03	34,66	35,327	34,70
15/12/2023	2.707.616	-0,12%	34,985	34,09	34,659	34,62
14/12/2023	4.073.576	0,00%	34,985	34,625	35,15	34,66
13/12/2023	3.032.057	0,73%	34,44	34,01	34,675	34,66
12/12/2023	3.870.267	-1,38%	35,45	34,255	34,71	34,41
11/12/2023	3.384.845	-1,77%	35,45	34,665	35,46	34,89
08/12/2023	2.160.595	1,69%	35,10	35,06	35,65	35,52
07/12/2023	3.772.062	-1,31%	37,03	34,635	35,62	34,93
06/12/2023	3.806.503	-1,16%	37,03	35,75	36,4275	35,84
05/12/2023	2.500.992	-1,97%	37,03	36,18	36,99	36,26
04/12/2023	2.058.471	-0,78%	37,03	36,90	37,315	36,99
01/12/2023	2.357.012	1,33%	36,69	36,68	37,45	37,28
30/11/2023	3.188.585	0,96%	36,45	36,455	37,065	36,79
29/11/2023	1.886.082	0,30%	36,45	36,275	36,64	36,44
28/11/2023	2.600.706	-0,17%	35,61	36,33	36,686	36,33
27/11/2023	2.002.389	0,19%	35,61	36,13	36,40	36,39
24/11/2023	845.706	0,25%	35,61	36,1699	36,49	36,32
23/11/2023	1.603.464	0,78%	35,61	35,47	36,25	36,23
22/11/2023	1.534.212	0,78%	35,61	35,47	36,25	36,23
21/11/2023	2.122.783	0,96%	35,47	35,32	35,97	35,95
20/11/2023	1.794.665	0,51%	35,47	35,38	35,84	35,61
17/11/2023	2.638.033	1,96%	35,01	34,88	35,668	35,43
16/11/2023	2.499.893	-1,78%	35,22	34,65	35,46	34,75
15/11/2023	3.713.797	0,26%	35,33	35,27	35,77	35,38
14/11/2023	2.114.680	1,03%	35,01	34,985	35,51	35,29
13/11/2023	1.744.613	0,14%	34,83	34,63	35,07	34,93
10/11/2023	2.443.229	0,12%	35,13	34,70	35,18	34,88
09/11/2023	2.911.239	-0,80%	35,26	34,825	37,925	34,84
08/11/2023	2.445.599	-0,51%	35,31	34,925	35,44	35,12
07/11/2023	2.340.576	-1,26%	35,50	35,14	36,31	35,30
06/11/2023	1.875.901	-0,92%	35,98	35,665	36,31	35,75
03/11/2023	2.598.543	0,81%	35,98	35,75	36,205	36,08
02/11/2023	3.858.872	3,08%	34,53	33,82	35,815	35,79
01/11/2023	2.471.219	0,93%	34,36	34,293	35,08	34,72
31/10/2023	2.893.525	0,50%	34,36	34,135	34,575	34,40
30/10/2023	2.100.301	0,53%	34,22	33,725	34,435	34,23
27/10/2023	1.417.922	-1,66%	34,44	33,96	34,53	34,005
26/10/2023	1.807.119	0,52%	34,50	34,435	34,76	34,64
25/10/2023	1.699.403	0,00%	34,50	34,435	34,785	34,46
24/10/2023	2.545.591	-1,09%	35,02	34,345	35,05	34,46
23/10/2023	1.691.386	-0,23%	34,73	34,475	34,975	34,84
20/10/2023	3.329.620	-1,83%	35,68	34,775	35,52	34,92
19/10/2023	2.112.492	-0,22%	35,68	35,47	36,09	35,57
18/10/2023	3.555.479	-0,70%	36,00	35,20	36,00	35,65
17/10/2023	3.602.656	0,48%	35,72	35,68	36,21	35,90
16/10/2023	3.166.761	2,25%	35,395	35,265	35,89	35,98
13/10/2023	2.144.703	1,12%	35,09	34,95	35,395	35,19
12/10/2023	2.025.593	0,32%	34,89	34,565	34,945	34,80
11/10/2023	1.867.065	0,78%	34,28	34,19	34,71	34,69
10/10/2023	1.968.574	0,18%	34,29	34,165	34,56	34,42
09/10/2023	2.146.592	2,32%	34,26	34,035	34,45	34,46