Williams Cos Inc (WMB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	2.413.895	0,96%	32,69	32,925	33,8887	33,68
05/10/2023	2.805.697	1,31%	32,69	32,63	33,50	33,36
04/10/2023	2.873.607	-0,12%	32,93	32,585	33,19	32,93
03/10/2023	3.784.517	0,12%	33,635	32,495	32,97	32,97
02/10/2023	2.643.927	-2,26%	34,41	32,81	33,66	32,93
29/09/2023	3.081.670	-2,09%	34,41	33,50	34,46	33,69
28/09/2023	2.737.103	0,91%	33,84	34,15	34,66	34,41
27/09/2023	2.539.780	1,55%	33,84	33,70	34,2799	34,10
26/09/2023	3.903.514	-1,12%	33,69	33,4925	33,8675	33,58
25/09/2023	2.015.900	1,01%	33,50	33,4941	34,025	33,96
22/09/2023	2.495.859	0,51%	33,55	33,485	33,885	33,62
21/09/2023	2.211.410	-2,45%	34,41	33,3606	34,405	33,45
20/09/2023	1.942.215	0,00%	34,20	34,21	34,525	34,29
19/09/2023	2.122.948	-0,41%	34,52	34,09	34,645	34,29
18/09/2023	1.803.802	0,26%	34,48	34,09	34,5375	34,43
15/09/2023	2.782.499	-1,09%	34,50	34,29	34,82	34,34
14/09/2023	2.056.177	1,34%	34,55	34,45	34,835	34,72
13/09/2023	1.771.357	0,29%	34,09	33,945	34,30	34,26
12/09/2023	1.825.800	1,40%	34,01	33,73	34,19	34,16
11/09/2023	2.147.698	-0,38%	34,01	33,545	34,15	33,69
08/09/2023	2.718.515	0,23%	33,93	33,79	34,155	33,82
07/09/2023	2.754.675	1,03%	34,71	33,82	34,36	34,19
06/09/2023	3.739.362	-1,74%	34,71	33,55	34,33	33,84
05/09/2023	2.772.930	-0,72%	34,71	34,42	34,8601	34,44
04/09/2023	1.998.811	0,46%	34,95	34,56	35,065	34,69
01/09/2023	1.998.811	0,46%	34,95	34,56	35,065	34,69
31/08/2023	2.850.869	-1,34%	34,95	34,525	35,04	34,5317
30/08/2023	1.815.420	0,34%	34,95	34,80	35,01	35,00
29/08/2023	1.810.453	0,03%	34,69	34,64	34,95	34,88
28/08/2023	1.841.702	0,58%	34,69	34,635	35,11	34,87
25/08/2023	1.899.212	0,44%	34,69	34,55	34,96	34,67
24/08/2023	1.807.942	-0,52%	34,55	34,51	34,9875	34,52
23/08/2023	2.918.973	0,20%	34,85	34,155	34,76	34,70
22/08/2023	2.904.570	-0,57%	34,85	34,62	35,135	34,63
21/08/2023	2.534.505	0,17%	34,85	34,4943	34,98	34,83
18/08/2023	1.545.327	0,46%	34,335	34,302	34,895	34,77
17/08/2023	2.141.376	0,41%	34,74	34,615	35,05	34,61
16/08/2023	2.641.078	-0,83%	34,65	34,445	34,76	34,47
15/08/2023	2.201.963	-0,77%	34,91	34,62	34,915	34,76
14/08/2023	2.124.687	-0,99%	35,36	34,98	35,425	35,03
11/08/2023	1.873.313	0,91%	35,10	35,06	35,41	35,38
10/08/2023	2.556.248	-0,57%	35,10	34,8701	35,4408	35,06
09/08/2023	3.311.373	1,24%	35,10	34,975	35,46	35,26
08/08/2023	2.586.209	1,04%	34,54	34,00	34,84	34,83
07/08/2023	1.493.326	0,32%	34,54	34,32	34,80	34,47
04/08/2023	3.770.197	-0,23%	34,54	34,36	35,07	34,36
03/08/2023	3.725.851	2,26%	34,45	33,97	34,84	34,44
02/08/2023	2.261.456	-1,23%	34,45	33,2729	33,87	33,68
01/08/2023	2.145.562	-1,02%	34,45	33,80	34,47	34,10
31/07/2023	2.227.532	1,15%	34,19	34,14	34,6325	34,45
28/07/2023	2.378.711	0,03%	34,17	33,773	34,1886	34,06
27/07/2023	3.156.546	-0,06%	34,05	33,915	34,41	34,05
26/07/2023	1.899.517	0,27%	33,78	33,69	34,33	34,07
25/07/2023	2.083.961	0,06%	33,33	33,735	34,11	33,98
24/07/2023	2.604.914	0,33%	33,33	33,96	34,265	33,96
21/07/2023	1.641.885	0,74%	33,33	33,5311	33,965	33,85
20/07/2023	2.251.080	0,84%	33,33	33,27	33,66	33,60
19/07/2023	2.294.315	-0,06%	33,33	33,1925	33,575	33,32
18/07/2023	2.438.544	1,00%	33,005	32,97	33,595	33,34
17/07/2023	2.183.180	-1,11%	34,04	33,00	33,395	33,01
14/07/2023	2.469.513	-2,57%	34,04	33,14	34,04	33,38
13/07/2023	3.644.059	0,44%	34,10	34,05	34,29	34,26
12/07/2023	7.241.315	1,67%	32,31	33,64	34,20	34,11
11/07/2023	4.843.644	1,95%	32,31	32,83	33,59	33,55
10/07/2023	3.726.439	0,55%	32,31	32,545	33,04	32,91
07/07/2023	2.819.155	1,11%	32,31	32,28	33,045	32,73
06/07/2023	2.945.759	-0,28%	32,28	32,20	32,4694	32,37
05/07/2023	5.215.012	-0,80%	32,62	32,33	32,73	32,46
04/07/2023	1.422.979	0,28%	32,62	32,57	32,915	32,72
03/07/2023	1.422.979	0,28%	32,62	32,57	32,915	32,72
30/06/2023	3.037.024	0,31%	32,62	32,41	32,755	32,63
29/06/2023	3.981.192	1,59%	31,98	31,98	32,55	32,53
28/06/2023	7.718.593	2,07%	31,00	31,45	32,21	32,02
27/06/2023	3.870.743	0,97%	31,00	30,90	31,565	31,37
26/06/2023	3.161.855	1,57%	30,64	30,59	31,24	31,07
23/06/2023	3.876.130	0,07%	30,36	30,26	30,63	30,59
22/06/2023	2.657.717	-0,81%	30,86	30,445	30,905	30,57
21/06/2023	2.150.007	0,59%	30,57	30,43	31,04	30,82
20/06/2023	2.798.695	0,36%	30,68	30,24	30,6685	30,64
19/06/2023	2.096.057	-0,13%	30,68	30,51	30,78	30,53
16/06/2023	2.096.057	-0,13%	30,68	30,51	30,78	30,53
15/06/2023	2.650.618	1,23%	30,65	30,25	30,85	30,57
14/06/2023	2.325.780	-0,92%	30,65	30,19	30,735	30,20
13/06/2023	4.537.629	-0,26%	30,62	30,44	30,99	30,48
12/06/2023	3.159.975	0,56%	30,12	30,10	30,66	30,56
09/06/2023	3.848.285	-2,76%	31,20	30,3801	31,19	30,39
08/06/2023	3.900.682	0,96%	31,46	31,035	31,705	31,70
07/06/2023	5.023.034	3,46%	30,57	30,52	31,405	31,40
06/06/2023	2.407.893	0,70%	29,885	29,875	30,40	30,35
05/06/2023	2.466.897	-0,30%	30,58	30,13	30,66	30,14
02/06/2023	4.895.337	3,85%	29,54	29,37	30,525	30,23
01/06/2023	3.128.783	1,57%	28,71	28,57	29,25	29,11
31/05/2023	2.360.963	-0,66%	28,54	28,385	28,70	28,66
30/05/2023	2.360.963	-0,66%	28,54	28,385	28,70	28,56
29/05/2023	2.469.324	-1,14%	29,18	28,625	29,23	28,75
26/05/2023	2.469.324	-1,14%	29,18	28,625	29,23	28,75
25/05/2023	3.112.295	-0,65%	28,99	28,625	29,125	29,08
24/05/2023	2.344.477	-0,37%	29,23	28,995	29,45	29,27
23/05/2023	2.542.546	0,51%	29,23	29,155	29,5985	29,38
22/05/2023	2.411.077	-0,03%	29,17	28,93	29,455	29,23