Skip to main content
logo
The Williams Companies, Inc. (BVMF:W1MB34)
Brazil flag Brazil · Delayed Price · Currency is BRL
370.88
-9.48 (-2.49%)
At close: Apr 8, 2026

BVMF:W1MB34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 2026371.48371.48364.80370.88370.88-2.49%18
Apr 7, 2026384.43384.43380.36380.36380.361.68%9
Apr 6, 2026372.96374.07372.96374.07374.070.30%33
Apr 2, 2026371.26373.70371.26372.96372.960.46%15
Apr 1, 2026375.44375.44368.98371.26371.26-1.11%45
Mar 31, 2026380.02380.02372.40375.44375.44-1.37%66
Mar 30, 2026386.49386.49380.64380.64380.64-1.90%7
Mar 26, 2026385.32388.00385.32388.00388.000.29%8
Mar 25, 2026386.88386.88386.88386.88386.882.35%4
Mar 18, 2026379.62379.62378.00378.00378.00-2.12%3
Mar 16, 2026400.00400.00386.19386.19386.193.91%2
Mar 11, 2026380.00380.00371.65371.65369.79-2.92%38
Mar 10, 2026394.44394.44382.81382.81380.890.16%2
Mar 9, 2026402.37402.37382.20382.20380.29-5.01%3
Mar 6, 2026402.37402.37402.37402.37400.362.60%2
Mar 5, 2026401.60401.60392.16392.16390.202.08%40
Feb 27, 2026389.22390.00382.98384.18382.26-17
Feb 26, 2026384.18384.18384.18384.18382.262.49%1
Feb 25, 2026374.86374.86374.86374.86372.98-1.06%1
Feb 24, 2026372.61378.86372.61378.86376.96-3
Feb 20, 2026378.86378.86378.86378.86376.96-0.20%12
Feb 19, 2026382.66382.66376.05379.62377.720.46%10
Feb 18, 2026377.90377.90377.90377.90376.011.67%3
Feb 12, 2026371.85374.21371.68371.68369.821.10%7
Feb 11, 2026365.76367.62365.76367.62365.781.29%56
Feb 10, 2026371.00371.00362.95362.95361.131.91%39
Feb 9, 2026351.40356.16351.40356.16354.381.74%13
Feb 5, 2026350.00350.07350.00350.07348.321.02%4
Feb 4, 2026346.54346.54346.54346.54344.81-0.99%1
Feb 2, 2026352.38352.38350.00350.00348.25-0.68%2
Jan 30, 2026351.24352.45351.24352.38350.622.82%64
Jan 28, 2026342.72342.72342.72342.72341.00-2
Jan 27, 2026342.72342.72342.72342.72341.001.51%1
Jan 26, 2026343.87343.87337.62337.62335.93-1.79%20
Jan 23, 2026345.03345.03343.77343.77342.050.92%16
Jan 22, 2026338.97341.70338.52340.62338.911.89%24
Jan 21, 2026330.24336.93330.24334.29332.620.39%54
Jan 20, 2026337.59337.59333.00333.00331.330.71%18
Jan 19, 2026330.66330.66330.66330.66329.000.03%1
Jan 16, 2026330.56330.56330.56330.56328.911.65%1
Jan 15, 2026327.69327.69325.20325.20323.57-1.87%45
Jan 14, 2026331.40331.40331.40331.40329.743.15%12
Jan 13, 2026321.26326.20321.26321.28319.671.03%32
Jan 12, 2026322.88322.88318.00318.00316.41-1.00%15
Jan 9, 2026324.72328.60321.20321.20319.59-2.84%108
Jan 8, 2026327.78332.97327.78330.60328.940.89%71
Jan 7, 2026323.84327.68318.58327.68326.044.19%4
Jan 6, 2026324.06324.06314.49314.49312.92-4.93%29
Jan 5, 2026330.00330.80324.80330.80329.140.12%11
Jan 2, 2026329.01330.40323.73330.40328.750.42%9,821