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 > >>
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
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