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 > >>
28/10/2025	3.462.420	-0,14%	57,79	56,95	57,90	57,59
27/10/2025	3.985.619	0,33%	57,68	57,24	58,245	57,67
24/10/2025	7.373.291	-2,46%	59,04	57,21	59,80	57,48
23/10/2025	6.165.102	-5,20%	62,49	58,82	62,49	58,93
22/10/2025	2.728.703	-0,29%	62,6187	61,07	62,69	62,16
21/10/2025	1.877.355	-1,14%	64,00	62,205	64,00	62,34
20/10/2025	2.000.958	0,96%	62,42	62,42	63,43	63,06
17/10/2025	2.241.881	-0,11%	63,00	61,95	63,00	62,46
16/10/2025	2.749.677	-1,96%	64,30	62,275	64,30	62,53
15/10/2025	2.573.385	2,29%	63,32	62,54	64,28	63,78
14/10/2025	2.253.619	-0,53%	63,18	61,9672	63,18	62,36
13/10/2025	2.384.505	0,11%	63,06	62,41	63,50	62,68
10/10/2025	3.224.404	-0,78%	62,94	62,555	64,56	62,61
09/10/2025	3.710.631	-0,63%	64,10	62,89	64,64	63,10
08/10/2025	2.966.708	-0,74%	63,60	63,065	64,04	63,50
07/10/2025	2.798.246	0,61%	64,48	63,16	64,48	63,97
06/10/2025	3.333.177	-1,40%	64,52	63,57	65,16	63,58
03/10/2025	3.297.602	0,66%	64,06	63,775	64,9987	64,48
02/10/2025	5.583.626	0,58%	64,47	63,27	65,55	64,06
01/10/2025	2.635.822	0,54%	62,73	62,73	63,88	63,69
30/09/2025	3.020.108	-0,89%	63,8969	62,89	63,94	63,35
29/09/2025	2.752.278	-0,05%	64,29	63,0525	64,35	63,97
26/09/2025	4.259.155	1,11%	63,31	63,31	64,48	64,01
25/09/2025	4.045.857	0,79%	62,89	62,18	63,375	63,31
24/09/2025	3.885.363	2,37%	61,45	61,45	63,42	62,86
23/09/2025	2.390.846	2,05%	61,1999	60,17	61,865	61,39
22/09/2025	1.686.326	0,15%	60,11	59,64	60,665	60,16
19/09/2025	4.357.499	-0,33%	60,38	60,01	61,28	60,11
18/09/2025	3.931.614	2,30%	59,25	59,20	60,805	60,38
17/09/2025	2.557.321	1,80%	57,87	57,50	59,175	59,02
16/09/2025	2.508.555	-0,79%	58,73	57,66	58,73	57,95
15/09/2025	1.377.152	-0,59%	58,7231	58,40	59,11	58,40
12/09/2025	1.697.211	-0,03%	58,63	58,61	59,33	58,81
11/09/2025	2.512.808	0,98%	59,30	58,355	59,35	58,83
10/09/2025	2.890.043	1,94%	57,69	57,69	59,29	58,76
09/09/2025	1.994.501	1,28%	56,37	56,37	57,97	57,57
08/09/2025	1.778.022	-0,59%	57,4193	56,46	57,68	56,85
05/09/2025	5.688.268	-0,66%	57,58	56,085	57,825	57,20
04/09/2025	2.971.731	-0,26%	57,74	57,17	58,59	57,58
03/09/2025	3.243.652	0,61%	56,93	56,93	57,99	57,73
02/09/2025	2.542.386	-0,86%	57,88	56,785	57,94	57,38
29/08/2025	1.933.583	-0,21%	58,16	57,53	58,16	57,88
28/08/2025	2.023.208	0,80%	57,60	56,91	58,09	58,00
27/08/2025	2.868.406	0,63%	57,39	56,90	57,645	57,49
26/08/2025	3.081.154	0,49%	56,83	56,47	57,23	57,13
25/08/2025	1.956.103	-0,42%	57,4369	56,56	57,53	56,83
22/08/2025	2.217.244	-1,30%	57,49	56,925	58,005	57,07
21/08/2025	2.223.407	1,01%	57,39	57,105	58,08	57,80
20/08/2025	2.389.333	1,06%	56,57	56,55	57,57	57,22
19/08/2025	2.358.393	0,08%	57,15	55,82	57,15	56,57
18/08/2025	2.477.844	-1,64%	57,35	56,30	57,35	56,52
15/08/2025	2.768.959	0,21%	57,57	57,34	58,43	57,46
14/08/2025	4.457.099	-0,90%	57,86	57,14	58,09	57,34
13/08/2025	2.805.802	0,17%	57,60	56,9147	58,205	57,86
12/08/2025	3.126.461	-0,52%	58,08	56,855	58,50	57,76
11/08/2025	2.073.427	0,29%	57,75	57,75	58,66	58,06
08/08/2025	2.834.580	0,00%	58,28	57,32	58,49	57,89
07/08/2025	3.912.798	-1,28%	58,99	57,695	59,3363	57,89
06/08/2025	3.865.621	-0,61%	59,32	57,68	59,33	58,64
05/08/2025	7.396.445	-2,09%	59,14	56,991	60,00	59,00
04/08/2025	4.087.038	0,03%	60,13	60,025	61,13	60,26
01/08/2025	4.230.249	0,53%	59,95	59,05	60,71	60,27
31/07/2025	3.023.856	1,17%	59,24	58,95	60,66	59,95
30/07/2025	2.346.487	0,55%	58,97	58,60	59,34	59,24
29/07/2025	2.820.021	2,40%	57,5809	57,23	59,03	58,89
28/07/2025	2.637.667	-0,54%	58,15	57,23	58,16	57,51
25/07/2025	2.540.197	-1,58%	57,67	57,57	58,93	57,82
24/07/2025	2.746.142	1,80%	57,26	56,96	58,93	58,75
23/07/2025	3.001.710	0,61%	57,90	56,96	58,07	57,71
22/07/2025	2.907.048	-0,56%	58,96	57,335	59,275	57,36
21/07/2025	3.119.051	-2,81%	59,35	57,57	59,82	57,68
18/07/2025	3.781.176	2,19%	58,49	57,555	59,965	59,35
17/07/2025	3.600.545	-0,67%	58,90	57,555	58,92	58,09
16/07/2025	2.807.316	0,19%	58,36	57,45	59,04	58,48
15/07/2025	2.749.886	-1,14%	59,26	57,45	59,26	58,37
14/07/2025	2.596.171	1,41%	58,20	57,835	59,12	59,04
11/07/2025	2.627.282	0,76%	57,75	56,50	58,47	58,22
10/07/2025	3.757.394	-0,12%	58,00	56,50	58,32	57,78
09/07/2025	3.715.377	0,28%	58,15	56,675	58,405	57,85
08/07/2025	4.971.355	-1,35%	58,585	56,675	59,15	57,69
07/07/2025	2.648.520	-0,27%	58,45	58,26	59,15	58,48
04/07/2025	2.414.455	-1,27%	59,14	58,12	59,23	58,64
03/07/2025	2.414.135	-0,54%	58,76	57,90	59,4997	58,70
02/07/2025	3.711.172	0,77%	62,66	57,90	62,7707	59,14
01/07/2025	10.254.267	-6,51%	62,695	58,32	63,45	58,72
30/06/2025	3.382.709	0,22%	63,11	62,25	63,45	62,81
27/06/2025	5.258.515	-0,25%	60,72	60,72	63,175	62,67
26/06/2025	4.616.098	3,59%	60,65	60,11	62,885	62,87
25/06/2025	3.405.865	-0,70%	60,35	60,10	61,3298	60,69
24/06/2025	5.451.427	1,06%	60,86	59,86	61,56	61,12
23/06/2025	5.800.612	-0,02%	61,21	59,57	61,56	60,48
20/06/2025	3.696.181	2,29%	59,43	58,195	60,49	60,49
18/06/2025	4.063.301	1,06%	59,49	58,195	59,595	59,12
17/06/2025	4.140.415	-1,10%	59,93	58,38	60,66	58,50
16/06/2025	2.918.505	-1,05%	59,41	58,90	60,66	59,15
13/06/2025	2.969.561	0,34%	59,32	58,61	60,93	59,78
12/06/2025	2.744.209	1,11%	59,24	59,05	60,10	59,58
11/06/2025	3.579.832	0,78%	59,955	58,48	60,42	59,42
10/06/2025	3.660.973	-1,17%	60,695	58,48	60,705	58,96
09/06/2025	3.873.488	-1,49%	60,79	59,175	60,79	59,66