BiG | O banco que entende os seus valores.

Williams Cos Inc (WMB)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/04/2026	3.527.934	2,00%	72,15	72,07	73,50	73,04
27/04/2026	173.259	0,08%	71,50	71,50	72,82	71,61
24/04/2026	2.029.481	0,74%	71,39	71,01	72,25	72,18
23/04/2026	2.570.126	0,77%	71,29	71,26	72,02	71,65
22/04/2026	2.394.441	0,95%	70,61	70,61	71,41	71,10
21/04/2026	2.631.485	-0,68%	71,22	69,72	71,76	70,43
20/04/2026	2.464.287	-0,34%	71,65	70,77	72,17	70,91
17/04/2026	3.840.002	0,41%	69,41	69,3311	71,54	71,15
16/04/2026	2.116.352	0,15%	70,6683	70,26	71,655	70,86
15/04/2026	1.993.612	-0,95%	71,07	70,65	71,59	70,76
14/04/2026	2.461.892	-0,14%	71,35	69,90	71,72	71,44
13/04/2026	2.557.560	-1,65%	73,35	71,03	73,87	71,54
10/04/2026	2.563.909	-0,11%	72,97	71,66	73,005	72,74
09/04/2026	2.487.260	-0,24%	72,42	71,95	74,75	72,82
08/04/2026	4.351.232	-1,39%	72,57	71,03	73,29	73,01
07/04/2026	2.793.689	2,00%	72,80	72,51	74,54	74,04
06/04/2026	1.817.749	0,82%	71,89	71,61	73,00	72,59
02/04/2026	2.867.133	0,24%	72,86	71,76	73,07	72,00
01/04/2026	3.828.271	-1,31%	71,65	71,08	72,625	71,83
31/03/2026	3.650.358	0,39%	73,56	71,68	73,56	72,78
30/03/2026	2.694.993	-1,48%	74,25	72,365	74,64	72,47
27/03/2026	2.684.315	-0,63%	74,41	73,51	75,365	73,58
26/03/2026	1.828.241	0,37%	73,81	73,19	74,99	74,06
25/03/2026	2.283.346	-0,87%	74,69	73,70	74,72	73,81
24/03/2026	1.993.030	1,17%	73,1141	73,1141	75,03	74,46
23/03/2026	2.684.200	1,65%	72,89	72,00	74,09	73,60
20/03/2026	3.558.783	-2,23%	74,40	72,21	74,65	72,41
19/03/2026	3.359.456	1,73%	72,50	72,50	75,08	74,06
18/03/2026	2.083.767	-1,22%	74,00	72,32	74,00	72,80
17/03/2026	2.204.114	-0,27%	74,53	73,52	75,10	73,69
16/03/2026	2.849.167	0,75%	73,35	72,84	73,945	73,89
13/03/2026	2.416.769	0,47%	73,494	72,77	73,83	73,34
12/03/2026	2.365.634	-1,18%	74,99	72,995	75,335	72,995
11/03/2026	2.250.866	0,76%	73,725	73,295	74,47	74,40
10/03/2026	3.118.513	0,90%	73,00	72,5101	74,48	73,84
09/03/2026	4.243.332	-1,45%	74,27	72,71	74,47	73,18
06/03/2026	2.215.874	-0,71%	75,2727	73,9648	75,96	74,24
05/03/2026	2.710.907	-1,35%	75,77	74,175	76,00	74,77
04/03/2026	3.324.664	-0,15%	75,90	74,74	75,92	75,77
03/03/2026	3.793.930	-0,50%	76,24	75,05	76,435	75,88
02/03/2026	3.213.469	2,06%	74,72	74,72	76,87	76,26
27/02/2026	2.833.489	-0,07%	75,35	74,34	75,59	74,72
26/02/2026	3.520.851	1,08%	74,1169	73,6973	75,48	74,77
25/02/2026	2.520.644	0,64%	73,87	72,80	74,085	73,97
24/02/2026	2.313.618	0,71%	73,07	71,84	73,615	73,50
23/02/2026	2.451.361	0,00%	73,05	72,635	73,87	72,98
20/02/2026	2.600.829	1,12%	72,00	71,995	72,98	72,98
19/02/2026	3.308.170	0,04%	72,70	71,6501	72,92	72,17
18/02/2026	3.559.262	0,25%	72,93	71,815	72,97	72,14
17/02/2026	2.836.389	-0,44%	72,72	71,42	73,04	71,96
13/02/2026	2.798.384	1,62%	72,1205	70,925	72,63	72,28
12/02/2026	3.474.140	0,01%	71,44	71,12	72,28	71,13
11/02/2026	6.306.211	3,35%	70,70	69,575	71,585	71,12
10/02/2026	8.093.513	1,46%	70,70	68,44	71,57	68,84
09/02/2026	4.504.512	1,27%	66,38	66,38	68,41	67,85
06/02/2026	7.412.285	-0,74%	67,299	65,95	68,86	67,00
05/02/2026	4.082.912	1,44%	66,46	65,5473	67,695	67,42
04/02/2026	6.863.195	-2,98%	67,47	65,545	69,00	66,46
03/02/2026	4.400.286	3,26%	67,08	66,46	68,70	68,50
02/02/2026	3.154.826	-1,37%	66,68	65,83	66,90	66,34
30/01/2026	3.686.796	0,03%	67,20	65,695	67,375	67,26
29/01/2026	3.475.185	0,48%	67,78	66,78	68,27	67,24
28/01/2026	2.952.633	2,20%	65,90	65,57	67,01	66,92
27/01/2026	4.980.429	1,85%	64,2775	64,215	65,705	65,48
26/01/2026	3.954.762	-1,04%	65,55	63,84	66,19	64,29
23/01/2026	3.621.151	1,95%	64,19	63,75	65,145	64,96
22/01/2026	2.783.603	0,86%	63,08	62,88	64,3306	63,72
21/01/2026	3.248.317	2,72%	61,9953	61,9953	63,18	63,18
20/01/2026	3.296.751	-0,07%	62,0875	61,44	62,55	61,51
16/01/2026	4.384.585	2,09%	60,33	60,30	61,87	61,55
15/01/2026	2.086.298	-0,69%	60,576	60,0648	61,18	60,29
14/01/2026	5.523.097	0,36%	60,63	60,26	61,37	60,71
13/01/2026	2.813.594	1,56%	59,56	59,56	60,77	60,49
12/01/2026	4.356.404	-1,26%	60,4626	59,07	60,47	59,56
09/01/2026	4.249.889	-1,36%	61,56	59,57	61,56	60,32
08/01/2026	3.503.406	1,26%	60,44	60,265	61,51	61,15
07/01/2026	3.602.917	1,50%	60,04	59,41	60,81	60,39
06/01/2026	5.673.458	-2,71%	60,10	58,49	61,14	59,50
05/01/2026	3.963.497	0,51%	61,60	59,03	61,77	61,16
02/01/2026	2.358.859	1,23%	60,45	59,575	61,159	60,85
31/12/2025	1.726.077	-0,08%	60,46	59,21	60,46	60,11
30/12/2025	1.723.650	0,60%	60,00	59,785	60,365	60,10
29/12/2025	1.872.167	0,47%	59,68	59,60	59,99	59,80
26/12/2025	1.279.203	0,10%	59,50	58,93	59,79	59,52
24/12/2025	1.425.224	-0,42%	59,91	59,07	60,28	59,46
23/12/2025	3.019.021	1,41%	59,38	58,725	59,79	59,75
22/12/2025	2.872.390	1,13%	58,11	58,11	59,05	58,92
19/12/2025	2.501.250	-0,68%	59,1294	58,2323	59,25	58,26
18/12/2025	2.942.328	-0,31%	58,8962	58,605	59,93	58,66
17/12/2025	3.155.314	0,74%	58,41	58,09	59,10	58,84
16/12/2025	3.628.476	-1,80%	59,292	58,27	59,292	58,41
15/12/2025	3.708.280	-0,44%	59,99	58,53	60,00	59,48
12/12/2025	3.587.704	-1,13%	60,4201	59,07	60,82	59,74
11/12/2025	2.360.916	0,70%	60,49	60,2252	61,17	60,42
10/12/2025	3.174.530	-1,71%	61,70	60,21	61,859	60,50
09/12/2025	2.169.678	-0,65%	62,37	61,42	62,50	61,55
08/12/2025	2.573.910	-1,37%	62,614	61,58	62,86	61,95
05/12/2025	3.720.853	-1,34%	63,2782	62,78	63,865	62,81
04/12/2025	6.818.483	3,43%	61,55	61,245	63,845	63,66
03/12/2025	4.067.882	2,23%	60,5807	60,21	62,19	61,55