Williams Cos Inc (WMB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	1.964.605	0,10%	28,96	29,10	29,485	29,24
18/05/2023	2.525.182	0,90%	28,96	28,67	29,24	29,21
17/05/2023	2.469.795	1,05%	28,96	28,69	29,09	28,95
16/05/2023	4.231.456	-1,55%	29,11	28,525	29,27	28,65
15/05/2023	4.468.188	-0,62%	29,20	28,68	29,38	29,10
12/05/2023	1.972.246	0,97%	29,20	29,055	29,39	29,28
11/05/2023	1.829.620	-0,55%	29,76	28,76	29,155	29,00
10/05/2023	2.776.155	-0,99%	29,76	28,87	29,76	29,16
09/05/2023	2.112.284	-0,37%	29,31	29,23	29,67	29,45
08/05/2023	2.452.185	-2,05%	30,45	29,45	30,47	29,56
05/05/2023	4.237.305	3,71%	29,60	29,43	30,40	30,18
04/05/2023	4.458.442	0,48%	29,19	28,83	29,74	29,10
03/05/2023	2.448.940	-1,16%	29,02	28,95	29,49	28,96
02/05/2023	2.805.725	-3,49%	30,08	28,92	30,13	29,30
01/05/2023	1.917.100	0,33%	30,01	30,01	30,51	30,36
28/04/2023	2.035.255	1,51%	29,76	29,705	30,435	30,26
27/04/2023	2.681.919	1,26%	29,36	29,32	29,875	29,81
26/04/2023	2.170.623	-1,64%	29,73	29,235	29,95	29,44
25/04/2023	1.777.947	-1,32%	30,19	29,873	30,22	29,93
24/04/2023	1.971.670	1,34%	29,88	29,8408	30,43	30,33
21/04/2023	1.512.268	0,34%	29,88	29,59	29,98	29,93
20/04/2023	1.787.913	-0,83%	29,82	29,5312	29,83	29,83
19/04/2023	1.440.476	-0,27%	29,93	29,87	30,085	30,08
18/04/2023	1.569.771	-0,53%	30,17	30,055	30,39	30,16
17/04/2023	2.047.848	-0,23%	30,515	30,245	30,57	30,32
14/04/2023	2.996.628	-0,36%	30,56	30,20	30,78	30,39
13/04/2023	2.711.338	0,56%	30,33	30,22	30,515	30,50
12/04/2023	3.511.006	0,53%	30,37	30,28	30,645	30,33
11/04/2023	2.053.848	1,11%	30,03	29,87	30,325	30,17
10/04/2023	2.379.777	0,64%	29,69	29,6022	29,95	29,84
06/04/2023	2.834.588	-0,97%	30,06	29,47	30,09	29,65
05/04/2023	2.150.081	0,91%	29,84	29,5212	29,965	29,94
04/04/2023	2.547.233	-0,60%	29,87	29,285	29,93	29,67
03/04/2023	3.537.717	-0,03%	30,31	29,6315	30,41	29,85
31/03/2023	2.043.418	1,53%	29,58	29,4412	29,875	29,86
30/03/2023	1.716.486	0,48%	29,55	29,29	29,60	29,41
29/03/2023	2.750.260	1,39%	29,25	28,995	29,27	29,27
28/03/2023	2.653.452	-0,21%	28,36	28,26	29,039	28,87
27/03/2023	2.477.719	0,66%	29,10	28,83	29,42	28,93
24/03/2023	2.589.749	1,56%	27,88	27,80	28,785	28,74
23/03/2023	1.958.944	-1,19%	28,64	28,095	28,96	28,30
22/03/2023	2.428.451	-1,85%	29,21	28,62	29,47	28,64
21/03/2023	2.844.856	1,00%	29,26	28,82	29,30	29,18
20/03/2023	2.566.021	2,09%	28,38	28,37	29,155	28,89
17/03/2023	3.127.496	-1,80%	28,64	28,145	28,75	28,30
16/03/2023	4.173.756	0,14%	28,25	28,06	28,89	28,82
15/03/2023	4.586.605	-1,61%	28,44	28,265	29,15	28,78
14/03/2023	3.602.948	0,83%	29,16	28,79	29,68	29,25
13/03/2023	4.873.842	0,38%	28,43	28,17	29,35	29,01
10/03/2023	3.347.662	-1,84%	29,46	28,70	29,55	28,90
09/03/2023	3.253.858	-1,58%	30,54	29,86	30,755	29,89
08/03/2023	3.177.189	0,00%	30,26	30,11	30,5875	30,37
07/03/2023	2.440.370	-1,08%	30,60	30,215	30,68	30,37
06/03/2023	2.377.795	-0,87%	30,90	30,63	31,0196	30,70
03/03/2023	2.306.760	1,81%	30,26	30,22	31,065	30,97
02/03/2023	2.321.532	1,60%	29,89	29,815	30,50	30,42
01/03/2023	2.920.418	-0,53%	30,10	29,7801	30,19	29,94
28/02/2023	2.510.523	-1,95%	30,77	30,095	30,80	30,10
27/02/2023	3.295.270	-1,54%	31,05	30,63	31,2279	30,70
24/02/2023	2.173.342	0,42%	30,775	30,67	31,20	31,18
23/02/2023	2.389.532	0,45%	31,18	30,82	31,31	31,05
22/02/2023	3.569.754	0,39%	30,80	30,52	31,26	30,91
21/02/2023	4.274.509	-1,50%	31,26	30,468	31,26	30,79
20/02/2023	3.940.459	-2,59%	31,75	31,18	31,85	31,26
17/02/2023	3.940.459	-2,59%	31,75	31,18	31,85	31,26
16/02/2023	2.809.524	-0,03%	32,07	31,93	32,41	32,09
15/02/2023	2.922.220	0,56%	31,79	31,57	32,115	32,10
14/02/2023	2.303.081	0,35%	31,64	31,55	32,09	31,92
13/02/2023	2.023.661	-0,03%	31,78	31,64	31,95	31,81
10/02/2023	2.622.901	1,60%	31,56	31,42	31,8775	31,82
09/02/2023	2.902.555	-1,54%	31,90	31,22	31,92	31,32
08/02/2023	2.289.633	-0,93%	31,98	31,70	32,145	31,81
07/02/2023	3.695.258	1,29%	31,75	31,43	32,23	32,11
06/02/2023	2.445.526	-1,19%	32,05	31,425	32,12	31,70
03/02/2023	3.400.191	-3,13%	32,29	32,00	32,44	31,202
02/02/2023	3.637.186	1,10%	31,98	31,475	32,255	32,21
01/02/2023	4.463.615	-1,18%	31,95	31,505	32,17	31,86
31/01/2023	4.045.335	3,90%	31,10	31,0706	32,24	32,24
30/01/2023	2.700.511	-1,52%	31,31	31,01	31,72	31,03
27/01/2023	2.739.019	0,26%	31,37	31,32	31,695	31,51
26/01/2023	3.139.143	0,10%	31,66	31,10	31,68	31,43
25/01/2023	3.141.827	-0,13%	31,23	30,51	31,41	31,40
24/01/2023	3.026.213	-0,76%	34,80	31,141	34,80	31,44
23/01/2023	3.769.480	0,70%	31,61	31,51	31,94	31,68
20/01/2023	3.188.906	-1,47%	32,05	31,37	32,06	31,46
19/01/2023	2.715.089	0,79%	31,55	31,50	32,25	31,93
18/01/2023	3.521.836	-3,36%	32,95	31,595	32,89	31,68
17/01/2023	2.408.037	-0,09%	32,96	32,66	33,0727	32,78
16/01/2023	1.981.359	0,00%	32,90	32,39	32,97	32,96
13/01/2023	1.981.359	0,00%	32,90	32,39	32,97	32,96
12/01/2023	2.924.889	1,63%	32,54	32,5099	33,06	32,96
11/01/2023	2.974.817	0,90%	32,40	32,215	32,57	32,43
10/01/2023	2.746.927	-1,50%	32,71	31,935	32,82	32,14
09/01/2023	2.832.477	0,22%	32,86	32,545	33,065	32,63
06/01/2023	2.663.063	1,81%	32,40	32,26	32,92	32,60
05/01/2023	2.647.174	-1,02%	32,10	31,945	32,30	32,02
04/01/2023	2.211.873	0,62%	31,81	31,72	32,531	32,35
03/01/2023	2.246.052	-2,28%	32,66	31,715	32,74	32,15
02/01/2023	1.566.819	-0,21%	32,82	32,645	33,03	32,90
30/12/2022	1.566.819	-0,21%	32,82	32,645	33,03	32,90