Williams Cos Inc (WMB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29-12-2022	1.453.900	0,76%	32,62	32,605	33,075	32,97
28-12-2022	1.658.553	-2,07%	33,33	32,58	33,51	32,72
27-12-2022	2.177.545	0,27%	33,405	33,175	33,54	33,41
23-12-2022	676.744	2,04%	32,74	32,60	33,405	33,235
22-12-2022	1.945.057	-1,21%	32,84	32,005	32,94	32,57
21-12-2022	2.347.576	1,92%	32,84	32,58	33,145	32,97
20-12-2022	2.045.159	0,87%	32,06	31,99	32,495	32,35
19-12-2022	2.117.870	-0,87%	32,51	31,8703	32,59	32,07
16-12-2022	3.084.767	-3,43%	32,80	31,81	32,89	32,35
15-12-2022	2.737.541	-0,65%	33,46	33,12	33,635	33,50
14-12-2022	1.901.497	-0,21%	33,94	33,33	34,185	33,72
13-12-2022	3.572.226	1,81%	33,79	33,43	34,03	33,79
12-12-2022	2.341.905	1,84%	32,71	32,405	33,20	33,19
09-12-2022	2.630.455	-0,97%	32,83	32,58	33,22	32,59
08-12-2022	3.388.216	-1,36%	33,74	32,515	33,87	32,91
07-12-2022	3.794.322	0,96%	33,57	33,5137	34,22	33,79
06-12-2022	11.390.774	-2,05%	34,00	33,115	34,28	33,47
05-12-2022	11.248.436	-2,32%	34,69	33,932	35,219	34,17
02-12-2022	12.330.546	0,12%	34,69	34,455	34,98	34,96
01-12-2022	9.168.618	0,63%	35,005	34,775	35,45	34,92
30-11-2022	14.020.590	1,11%	34,55	34,25	34,85	34,70
29-11-2022	11.252.720	2,51%	33,81	33,72	34,48	34,32
28-11-2022	6.534.697	-1,18%	33,58	33,20	33,63	33,50
25-11-2022	4.054.238	0,21%	33,58	33,81	34,15	33,90
24-11-2022	7.103.429	-1,11%	33,58	33,55	34,095	33,83
23-11-2022	7.103.429	-1,11%	33,58	33,55	34,095	33,83
22-11-2022	11.510.655	3,20%	33,58	33,37	34,31	34,21
21-11-2022	11.753.068	-0,75%	32,835	32,335	33,19	33,15
18-11-2022	19.601.184	0,91%	32,835	32,7417	33,4796	33,40
17-11-2022	15.742.878	-1,66%	34,10	32,59	33,4865	33,10
16-11-2022	7.287.923	-1,26%	34,10	33,47	33,88	33,77
15-11-2022	5.675.749	0,37%	34,10	33,72	34,21	33,895
14-11-2022	1.844.462	-2,31%	33,78	33,76	34,53	33,77
11-11-2022	2.098.334	1,28%	33,78	33,555	34,24	34,08
10-11-2022	4.288.997	2,89%	33,78	33,02	33,65	33,62
09-11-2022	2.134.894	-3,80%	33,78	32,59	33,815	32,67
08-11-2022	2.143.654	0,36%	33,68	33,5302	34,12	33,96
07-11-2022	2.222.189	0,89%	33,68	33,50	34,065	33,84
04-11-2022	2.105.704	1,59%	33,68	33,09	33,825	33,535
03-11-2022	2.555.569	0,30%	32,845	32,58	33,355	33,15
02-11-2022	2.768.105	-1,02%	33,41	32,975	33,75	33,04
01-11-2022	3.133.279	2,17%	32,61	33,08	33,84	33,44
31-10-2022	3.803.258	0,18%	32,61	32,45	33,145	32,73
28-10-2022	2.121.500	-0,53%	32,84	32,22	32,875	32,675
27-10-2022	1.861.233	1,56%	31,59	32,415	32,865	32,50
26-10-2022	2.021.422	2,68%	31,59	31,865	32,34	32,15
25-10-2022	2.373.552	2,41%	31,59	30,93	31,875	31,85
24-10-2022	2.277.855	-1,36%	31,59	30,975	31,66	31,10
21-10-2022	3.705.747	2,02%	31,07	30,695	31,758	31,525
20-10-2022	3.565.244	0,10%	31,07	30,56	31,13	30,91
19-10-2022	2.373.556	0,92%	29,74	30,33	31,085	30,88
18-10-2022	2.288.849	1,42%	29,74	30,08	30,7383	30,425
17-10-2022	2.177.782	1,80%	29,74	29,68	30,29	29,96
14-10-2022	2.622.533	-3,29%	29,22	29,375	30,675	29,41
13-10-2022	3.426.607	3,58%	29,22	29,07	30,545	30,41
12-10-2022	2.373.706	-1,11%	29,52	29,215	29,68	29,36
11-10-2022	2.910.091	1,36%	29,18	29,04	30,185	29,75
10-10-2022	2.162.860	-1,48%	30,01	29,23	30,24	29,35
07-10-2022	2.499.602	-1,03%	30,08	29,51	30,22	29,79
06-10-2022	2.284.858	-2,07%	30,39	29,975	30,59	30,115
05-10-2022	2.811.233	-1,07%	30,78	29,97	30,805	30,46
04-10-2022	2.635.326	4,35%	29,80	29,73	30,72	30,71
03-10-2022	2.595.931	2,80%	29,35	29,18	29,685	29,431
30-09-2022	3.163.669	-1,16%	28,72	28,54	28,92	28,63
29-09-2022	3.674.093	-1,46%	31,77	28,45	29,17	28,97
28-09-2022	2.700.399	1,84%	31,77	28,48	29,505	29,41
27-09-2022	3.060.066	0,37%	31,77	28,295	29,12	28,54
26-09-2022	3.390.292	-2,59%	31,77	28,36	29,14	28,42
23-09-2022	4.822.530	-6,45%	31,77	28,825	30,355	29,15
22-09-2022	1.996.486	-0,99%	31,77	31,15	31,84	31,16
21-09-2022	3.335.851	-1,13%	32,24	31,47	32,46	31,47
20-09-2022	2.373.626	-0,69%	31,92	31,35	31,999	31,83
19-09-2022	3.085.679	1,23%	32,56	30,96	32,07	32,06
16-09-2022	4.006.595	-3,44%	32,56	31,32	32,62	31,69
15-09-2022	2.083.579	-1,88%	32,98	32,72	33,195	32,83
14-09-2022	2.746.322	2,03%	33,00	32,90	33,75	33,45
13-09-2022	2.735.600	-3,19%	33,49	32,64	33,7999	32,79
12-09-2022	3.311.953	3,33%	32,38	33,015	33,93	33,87
09-09-2022	4.293.206	2,41%	32,38	32,37	33,00	32,77
08-09-2022	4.516.863	-2,63%	32,35	31,58	32,45	32,00
07-09-2022	3.332.077	0,30%	32,79	32,59	33,40	33,29
06-09-2022	3.368.298	0,42%	33,97	33,04	34,00	33,17
05-09-2022	3.041.001	0,42%	33,89	33,5722	34,26	33,72
02-09-2022	3.041.001	0,42%	33,89	33,5722	34,26	33,72
01-09-2022	1.642.785	-1,32%	33,89	33,08	33,74	33,58
31-08-2022	2.885.277	-0,85%	33,89	33,6799	34,33	34,03
30-08-2022	2.203.089	-2,62%	34,82	34,155	34,88	34,32
29-08-2022	2.896.972	0,57%	34,97	34,75	35,605	35,24
26-08-2022	1.581.364	-1,57%	35,15	35,005	35,65	35,03
25-08-2022	1.703.009	0,06%	35,15	35,31	35,79	35,60
24-08-2022	4.207.669	1,31%	35,15	35,04	35,605	35,58
23-08-2022	3.810.919	1,21%	35,085	34,97	35,60	35,12
22-08-2022	2.073.696	-0,69%	35,16	34,445	34,905	34,69
19-08-2022	2.067.261	-0,91%	35,16	34,865	35,28	34,93
18-08-2022	4.589.864	2,74%	34,66	34,635	35,375	35,24
17-08-2022	2.139.362	-0,06%	34,28	33,935	34,615	34,30
16-08-2022	2.120.383	2,08%	33,78	33,78	34,515	34,32
15-08-2022	2.360.702	-1,55%	32,47	33,01	33,975	33,63
12-08-2022	1.796.666	0,65%	32,47	33,57	34,1875	34,16
11-08-2022	2.571.322	2,79%	32,47	33,46	34,195	33,94