BiG | O banco que entende os seus valores.

Williams Cos Inc (WMB)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
06/06/2025	2.320.031	0,00%	60,45	60,03	61,14	60,56
05/06/2025	2.630.354	0,73%	60,89	58,62	61,215	60,56
04/06/2025	4.113.876	-1,62%	61,295	59,88	61,45	60,12
03/06/2025	4.099.825	-0,26%	61,40	60,1801	61,45	61,11
02/06/2025	6.234.578	1,26%	60,93	60,1801	61,38	61,27
30/05/2025	3.269.674	0,24%	60,24	59,58	60,70	60,51
29/05/2025	3.832.003	-0,58%	60,45	59,58	60,87	60,27
28/05/2025	4.115.758	0,87%	60,0218	59,4903	60,87	60,62
27/05/2025	10.083.296	1,88%	59,17	59,17	60,405	60,10
23/05/2025	3.456.450	2,15%	57,68	57,22	59,09	58,99
22/05/2025	2.909.300	-0,31%	58,54	57,22	58,74	57,75
21/05/2025	2.953.533	-1,43%	58,50	57,84	59,165	57,93
20/05/2025	2.164.429	0,39%	58,415	57,97	59,165	58,77
19/05/2025	1.857.498	-0,43%	58,79	57,98	58,79	58,54
16/05/2025	2.165.503	0,03%	57,855	57,64	59,12	58,79
15/05/2025	2.071.575	0,98%	57,98	57,64	58,869	58,77
14/05/2025	2.548.364	0,22%	57,52	57,295	58,375	58,20
13/05/2025	3.370.822	1,65%	58,465	56,425	58,81	58,07
12/05/2025	2.948.190	-0,92%	59,00	56,425	59,24	57,13
09/05/2025	1.734.441	1,05%	59,355	57,05	59,7375	57,66
08/05/2025	4.114.903	-3,19%	59,025	57,05	59,7375	57,06
07/05/2025	4.101.397	0,41%	59,19	56,855	59,405	58,94
06/05/2025	6.654.457	-2,44%	59,605	56,855	60,72	58,70
05/05/2025	2.900.977	1,67%	59,11	58,91	61,00	60,17
02/05/2025	2.412.459	2,04%	58,26	58,13	60,09	60,00
01/05/2025	2.720.568	0,39%	58,835	57,615	59,79	58,80
30/04/2025	2.716.042	-1,89%	59,25	57,615	59,98	58,57
29/04/2025	2.260.787	0,02%	58,85	58,385	59,98	59,67
28/04/2025	2.587.003	1,07%	59,00	58,385	59,86	59,66
25/04/2025	2.011.552	-0,97%	58,67	58,30	60,11	59,03
24/04/2025	2.904.000	1,93%	59,04	57,935	60,11	59,61
23/04/2025	2.416.720	2,54%	57,39	56,9401	59,68	58,48
22/04/2025	3.753.190	3,12%	58,10	54,1495	58,61	58,20
21/04/2025	2.667.204	-3,72%	58,61	55,565	58,61	56,44
17/04/2025	3.038.881	0,62%	58,45	57,995	60,00	58,62
16/04/2025	1.668.179	-0,48%	57,89	57,555	59,1959	58,26
15/04/2025	2.493.041	2,06%	57,89	57,555	59,05	58,54
14/04/2025	2.332.606	1,72%	55,16	56,7462	57,64	57,36
11/04/2025	3.505.805	2,40%	55,22	54,19	56,5647	56,39
10/04/2025	5.106.718	-2,39%	53,55	53,63	56,085	55,07
09/04/2025	7.319.363	3,81%	56,80	51,89	57,035	56,42
08/04/2025	4.674.973	-1,11%	52,64	53,535	57,43	54,33
07/04/2025	6.340.122	0,51%	58,53	51,58	56,895	54,85
04/04/2025	9.274.882	-7,56%	59,00	53,545	58,53	54,57
03/04/2025	5.193.131	-4,19%	59,00	58,48	60,97	59,03
02/04/2025	2.777.665	1,70%	60,20	59,91	61,64	61,60
01/04/2025	2.774.415	1,36%	59,66	59,185	60,61	60,57
31/03/2025	3.295.418	0,96%	59,36	58,60	59,98	59,76
28/03/2025	2.551.515	-0,40%	59,12	58,72	59,46	59,19
27/03/2025	2.112.500	-0,88%	59,71	59,0046	59,96	59,43
26/03/2025	3.814.118	-1,58%	61,20	59,645	61,37	59,95
25/03/2025	3.068.459	-0,30%	61,25	60,69	61,665	60,91
24/03/2025	2.509.489	2,50%	60,06	60,00	61,545	61,09
21/03/2025	4.033.050	-0,25%	59,645	59,18	59,88	59,60
20/03/2025	2.799.555	0,73%	59,02	58,9083	59,8058	59,75
19/03/2025	2.156.935	1,58%	58,405	58,47	59,55	59,32
18/03/2025	1.997.369	-0,04%	58,405	57,99	58,99	58,40
17/03/2025	4.050.781	1,96%	57,18	57,09	58,95	58,39
14/03/2025	2.612.706	2,86%	56,055	55,8776	57,735	57,27
13/03/2025	3.455.677	-0,21%	56,17	55,55	56,46	55,68
12/03/2025	4.176.123	2,46%	55,62	55,25	56,9835	56,30
11/03/2025	3.239.319	1,72%	54,03	53,96	55,78	54,95
10/03/2025	3.180.365	-0,77%	54,75	53,31	54,84	54,02
07/03/2025	5.100.051	-0,42%	54,83	52,79	55,08	54,38
06/03/2025	4.454.903	-2,86%	55,57	54,3517	55,86	54,61
05/03/2025	5.049.236	-1,02%	56,59	54,972	56,605	56,22
04/03/2025	4.346.868	-1,39%	56,95	55,70	57,73	56,80
03/03/2025	2.376.522	-1,08%	56,00	57,17	59,02	57,60
28/02/2025	3.211.174	3,41%	57,18	55,945	58,30	58,18
27/02/2025	3.495.212	-1,13%	57,18	55,87	57,10	56,26
26/02/2025	3.441.843	1,28%	56,30	56,23	57,24	56,90
25/02/2025	3.609.407	-2,01%	57,325	54,59	57,47	56,18
24/02/2025	3.025.123	-0,30%	58,33	56,465	58,00	57,33
21/02/2025	3.985.398	-1,73%	57,85	57,21	59,15	57,50
20/02/2025	2.771.251	0,31%	57,85	56,93	58,599	58,45
19/02/2025	3.553.485	0,81%	57,185	57,4401	59,129	58,27
18/02/2025	3.413.686	1,44%	57,185	57,1001	58,21	57,80
17/02/2025	2.114.153	0,00%	57,77	56,90	57,89	56,98
14/02/2025	3.430.185	-0,84%	53,57	56,89	57,895	56,96
13/02/2025	6.428.679	4,82%	53,57	53,17	57,89	57,46
12/02/2025	3.584.253	-0,76%	54,01	53,74	55,5449	54,82
11/02/2025	4.086.882	-1,66%	56,05	54,69	55,93	55,24
10/02/2025	3.382.622	0,41%	56,09	55,69	56,84	56,17
07/02/2025	2.358.751	-0,13%	56,14	55,48	56,292	55,94
06/02/2025	2.952.386	-1,48%	57,10	55,55	57,39	56,01
05/02/2025	3.389.386	2,03%	56,06	56,04	57,19	56,85
04/02/2025	2.334.051	-0,85%	54,92	55,365	56,29	55,72
03/02/2025	2.448.013	1,39%	56,59	54,60	56,555	56,20
31/01/2025	3.024.322	-2,05%	55,79	55,26	56,675	55,43
30/01/2025	2.823.632	2,28%	55,79	55,77	56,83	56,59
29/01/2025	2.943.551	0,24%	55,12	54,85	56,35	55,33
28/01/2025	4.253.026	1,19%	57,60	53,05	55,38	55,20
27/01/2025	9.094.205	-8,43%	57,60	53,355	57,87	54,55
24/01/2025	2.211.042	0,13%	59,72	59,36	60,00	59,57
23/01/2025	2.633.986	0,49%	61,20	58,55	59,72	59,49
22/01/2025	3.757.420	-2,36%	59,33	59,135	61,295	59,20
21/01/2025	4.056.956	2,52%	59,07	59,22	60,91	60,63
20/01/2025	2.624.990	0,00%	59,07	58,70	59,59	59,14
17/01/2025	3.800.162	-0,07%	58,00	58,68	59,595	59,13
16/01/2025	3.311.220	2,02%	58,89	57,9007	59,215	59,18