Williams Cos Inc (WMB)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 15/01/2025 |
3.809.845 |
-0,09%
|
56,19
|
57,70
|
59,285
|
58,01
|
| 14/01/2025 |
4.655.766 |
3,62%
|
55,56
|
56,16
|
58,39
|
58,06
|
| 13/01/2025 |
4.171.823 |
1,86%
|
55,56
|
55,48
|
56,15
|
56,03
|
| 10/01/2025 |
2.859.668 |
-1,54%
|
55,47
|
55,375
|
56,9899
|
55,52
|
| 09/01/2025 |
2.985.982 |
1,60%
|
55,47
|
55,27
|
56,425
|
56,39
|
| 08/01/2025 |
2.567.524 |
1,51%
|
56,065
|
55,27
|
56,44
|
56,44
|
| 07/01/2025 |
2.333.339 |
-0,47%
|
56,065
|
55,26
|
56,07
|
55,55
|
| 06/01/2025 |
3.069.249 |
-1,40%
|
57,25
|
55,635
|
57,15
|
55,81
|
| 03/01/2025 |
2.879.874 |
1,29%
|
56,30
|
55,955
|
56,89
|
56,60
|
| 02/01/2025 |
2.569.940 |
3,25%
|
54,25
|
54,31
|
55,95
|
55,88
|
| 31/12/2024 |
0 |
-0,07%
|
54,25
|
54,00
|
54,57
|
54,12
|
| 30/12/2024 |
1.922.921 |
0,41%
|
53,81
|
53,23
|
54,57
|
54,12
|
| 27/12/2024 |
1.253.331 |
-0,04%
|
53,765
|
53,641
|
54,30
|
53,94
|
| 26/12/2024 |
1.318.209 |
-1,17%
|
54,575
|
53,70
|
54,64
|
53,96
|
| 24/12/2024 |
0 |
1,11%
|
54,34
|
53,98
|
54,60
|
54,60
|
| 23/12/2024 |
2.165.881 |
1,05%
|
52,48
|
52,73
|
54,105
|
54,05
|
| 20/12/2024 |
2.537.325 |
1,67%
|
52,48
|
52,46
|
53,66
|
53,49
|
| 19/12/2024 |
3.607.230 |
1,08%
|
53,50
|
51,89
|
52,98
|
52,57
|
| 18/12/2024 |
0 |
-3,13%
|
53,50
|
51,935
|
53,76
|
52,01
|
| 17/12/2024 |
2.530.364 |
-0,52%
|
53,64
|
52,8006
|
53,805
|
53,69
|
| 16/12/2024 |
2.471.750 |
-0,85%
|
54,88
|
53,695
|
54,40
|
53,97
|
| 13/12/2024 |
2.297.359 |
-0,52%
|
55,29
|
54,14
|
54,825
|
54,43
|
| 12/12/2024 |
3.008.149 |
-0,36%
|
55,29
|
54,715
|
55,73
|
54,715
|
| 11/12/2024 |
2.986.800 |
1,54%
|
55,26
|
54,61
|
56,06
|
55,39
|
| 10/12/2024 |
3.359.238 |
-0,22%
|
56,95
|
54,40
|
55,56
|
54,55
|
| 09/12/2024 |
2.689.982 |
-3,78%
|
56,95
|
54,56
|
56,98
|
54,67
|
| 06/12/2024 |
3.431.134 |
-0,54%
|
57,15
|
56,4655
|
57,41
|
56,85
|
| 05/12/2024 |
3.548.323 |
1,53%
|
56,59
|
56,34
|
57,795
|
57,16
|
| 04/12/2024 |
2.845.963 |
-0,53%
|
56,59
|
55,515
|
56,58
|
56,30
|
| 03/12/2024 |
2.374.705 |
0,23%
|
56,66
|
56,20
|
56,90
|
56,60
|
| 02/12/2024 |
2.853.429 |
-3,54%
|
58,51
|
56,29
|
58,65
|
56,45
|
| 29/11/2024 |
1.725.222 |
1,43%
|
58,67
|
58,285
|
59,00
|
58,52
|
| 28/11/2024 |
2.405.292 |
0,17%
|
58,32
|
57,84
|
58,47
|
58,14
|
| 27/11/2024 |
2.217.567 |
-0,39%
|
58,45
|
57,84
|
58,67
|
58,47
|
| 26/11/2024 |
3.296.336 |
0,31%
|
59,82
|
56,94
|
59,895
|
58,37
|
| 25/11/2024 |
3.746.893 |
-2,45%
|
60,10
|
56,94
|
60,10
|
58,19
|
| 22/11/2024 |
1.968.277 |
-0,15%
|
59,8999
|
58,52
|
60,35
|
59,65
|
| 21/11/2024 |
2.138.908 |
1,77%
|
58,84
|
58,36
|
60,045
|
59,74
|
| 20/11/2024 |
2.519.606 |
0,17%
|
57,72
|
57,56
|
59,19
|
58,70
|
| 19/11/2024 |
3.357.992 |
1,28%
|
56,855
|
56,67
|
58,695
|
58,60
|
| 18/11/2024 |
3.679.597 |
2,32%
|
56,83
|
56,50
|
58,105
|
57,86
|
| 15/11/2024 |
3.221.519 |
1,75%
|
55,67
|
55,20
|
56,69
|
56,55
|
| 14/11/2024 |
2.758.977 |
-0,04%
|
56,95
|
55,35
|
57,10
|
55,58
|
| 13/11/2024 |
2.310.056 |
-2,01%
|
57,09
|
48,9106
|
57,2176
|
55,60
|
| 12/11/2024 |
2.098.691 |
-0,28%
|
56,56
|
56,16
|
57,325
|
56,74
|
| 11/11/2024 |
2.269.622 |
1,05%
|
56,50
|
56,2909
|
57,325
|
56,90
|
| 08/11/2024 |
2.980.528 |
1,57%
|
54,59
|
54,36
|
56,80
|
56,31
|
| 07/11/2024 |
2.596.908 |
0,20%
|
55,89
|
54,32
|
55,89
|
55,44
|
| 06/11/2024 |
3.501.275 |
4,30%
|
52,415
|
52,335
|
55,79
|
55,33
|
| 05/11/2024 |
2.112.506 |
%
|
52,415
|
52,335
|
53,30
|
53,05
|
| 04/11/2024 |
2.533.280 |
%
|
51,60
|
51,38
|
52,18
|
52,14
|
| 01/11/2024 |
2.883.184 |
%
|
52,46
|
51,50
|
52,84
|
51,56
|
| 31/10/2024 |
1.983.414 |
%
|
52,46
|
52,21
|
52,705
|
52,371
|
| 30/10/2024 |
2.316.448 |
%
|
51,99
|
51,76
|
52,725
|
52,49
|
| 29/10/2024 |
2.461.672 |
%
|
52,01
|
51,46
|
52,29
|
51,84
|
| 28/10/2024 |
1.938.828 |
%
|
52,01
|
51,90
|
52,59
|
52,29
|
| 25/10/2024 |
2.380.853 |
%
|
52,80
|
52,21
|
52,85
|
52,50
|
| 24/10/2024 |
2.372.450 |
%
|
52,57
|
52,1241
|
52,7465
|
52,62
|
| 23/10/2024 |
2.412.339 |
%
|
52,07
|
52,04
|
52,735
|
52,25
|
| 22/10/2024 |
1.866.975 |
%
|
52,07
|
52,00
|
52,59
|
52,30
|
| 21/10/2024 |
1.669.070 |
%
|
51,71
|
51,69
|
52,82
|
52,00
|
| 18/10/2024 |
2.087.489 |
%
|
51,71
|
51,35
|
52,44
|
52,36
|
| 17/10/2024 |
2.857.751 |
%
|
51,01
|
51,42
|
52,17
|
51,54
|
| 16/10/2024 |
2.424.084 |
%
|
51,01
|
50,81
|
51,6299
|
51,37
|
| 15/10/2024 |
2.331.273 |
%
|
50,69
|
50,30
|
51,05
|
50,90
|
| 14/10/2024 |
2.270.489 |
%
|
50,27
|
50,24
|
51,19
|
51,02
|
| 11/10/2024 |
4.315.258 |
%
|
49,55
|
49,30
|
50,53
|
50,48
|
| 10/10/2024 |
1.865.431 |
%
|
49,55
|
49,17
|
49,69
|
49,47
|
| 09/10/2024 |
1.557.940 |
%
|
48,82
|
48,71
|
49,679
|
49,58
|
| 08/10/2024 |
2.264.833 |
%
|
49,62
|
48,51
|
49,346
|
48,94
|
| 07/10/2024 |
2.074.475 |
%
|
49,62
|
49,495
|
49,9389
|
49,68
|
| 04/10/2024 |
3.345.308 |
%
|
46,94
|
48,42
|
49,67
|
49,63
|
| 03/10/2024 |
2.109.688 |
%
|
46,94
|
47,54
|
48,325
|
48,21
|
| 02/10/2024 |
2.647.988 |
%
|
46,94
|
46,67
|
47,66
|
47,64
|
| 01/10/2024 |
2.779.730 |
%
|
45,37
|
45,27
|
46,40
|
46,36
|
| 30/09/2024 |
2.068.371 |
%
|
45,23
|
44,775
|
45,75
|
45,65
|
| 27/09/2024 |
1.931.212 |
%
|
44,86
|
44,645
|
45,27
|
45,16
|
| 26/09/2024 |
3.568.784 |
%
|
44,95
|
44,555
|
45,51
|
44,74
|
| 25/09/2024 |
2.288.818 |
%
|
46,02
|
45,33
|
46,13
|
45,50
|
| 24/09/2024 |
2.380.094 |
%
|
46,47
|
45,87
|
46,4101
|
46,03
|
| 23/09/2024 |
1.663.857 |
%
|
44,725
|
45,39
|
46,285
|
46,22
|
| 20/09/2024 |
2.250.115 |
%
|
44,725
|
44,505
|
45,525
|
45,38
|
| 19/09/2024 |
2.008.480 |
%
|
45,63
|
44,86
|
45,69
|
44,89
|
| 18/09/2024 |
2.266.438 |
%
|
45,59
|
45,10
|
45,82
|
45,18
|
| 17/09/2024 |
1.453.134 |
%
|
45,47
|
45,30
|
45,785
|
45,53
|
| 16/09/2024 |
1.855.859 |
%
|
45,47
|
45,11
|
45,64
|
45,44
|
| 13/09/2024 |
1.225.390 |
%
|
44,71
|
44,67
|
45,065
|
45,03
|
| 12/09/2024 |
2.036.649 |
%
|
44,60
|
44,50
|
45,375
|
45,09
|
| 11/09/2024 |
1.999.692 |
%
|
44,60
|
43,98
|
44,735
|
44,58
|
| 10/09/2024 |
1.826.127 |
%
|
44,70
|
44,325
|
44,96
|
44,79
|
| 09/09/2024 |
1.793.583 |
%
|
44,29
|
44,08
|
44,64
|
44,52
|
| 06/09/2024 |
1.941.966 |
%
|
44,90
|
44,135
|
45,295
|
44,26
|
| 05/09/2024 |
1.930.130 |
%
|
44,75
|
44,5026
|
45,08
|
44,84
|
| 04/09/2024 |
3.276.741 |
%
|
45,425
|
44,105
|
45,43
|
44,45
|
| 03/09/2024 |
1.853.312 |
%
|
45,425
|
44,725
|
45,69
|
45,55
|
| 30/08/2024 |
1.961.896 |
%
|
45,345
|
45,22
|
45,805
|
45,77
|
| 29/08/2024 |
1.967.151 |
%
|
45,17
|
44,6912
|
45,499
|
45,49
|
| 28/08/2024 |
1.527.661 |
%
|
45,31
|
44,655
|
45,47
|
44,93
|
| 27/08/2024 |
1.637.775 |
%
|
45,54
|
45,0547
|
45,54
|
45,38
|
| 26/08/2024 |
1.470.785 |
%
|
45,54
|
45,31
|
45,788
|
45,49
|
