The Williams Companies, Inc. (BVMF:W1MB34)
Brazil · Delayed Price · Currency is BRL 372.23
-0.36 (-0.10%)
At close: Sep 18, 2026
BVMF:W1MB34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 367.78 | 372.59 | 367.78 | 372.59 | 372.59 | 1.31% | 10 |
| Sep 16, 2026 | 368.52 | 368.52 | 366.00 | 367.78 | 367.78 | -0.20% | 7 |
| Sep 15, 2026 | 370.00 | 370.74 | 368.52 | 368.52 | 368.52 | -0.70% | 16 |
| Sep 14, 2026 | 377.00 | 377.00 | 369.64 | 371.11 | 371.11 | -0.80% | 36 |
| Sep 11, 2026 | 375.00 | 375.00 | 374.12 | 374.12 | 374.12 | -2.41% | 2 |
| Sep 10, 2026 | 383.37 | 383.37 | 383.37 | 383.37 | 383.37 | 0.48% | 10 |
| Sep 9, 2026 | 383.37 | 383.37 | 383.37 | 383.37 | 381.55 | -0.91% | 3 |
| Sep 8, 2026 | 384.73 | 386.91 | 384.73 | 386.91 | 385.08 | 1.51% | 6 |
| Sep 4, 2026 | 378.66 | 381.14 | 378.48 | 381.14 | 379.33 | -0.40% | 34 |
| Sep 3, 2026 | 380.76 | 383.50 | 380.76 | 382.66 | 380.85 | -0.49% | 27 |
| Sep 2, 2026 | 380.00 | 384.54 | 378.69 | 384.54 | 382.72 | -1.30% | 13 |
| Sep 1, 2026 | 391.95 | 391.95 | 389.61 | 389.61 | 387.76 | 1.61% | 3 |
| Aug 31, 2026 | 383.42 | 383.42 | 383.42 | 383.42 | 381.60 | 0.20% | 1 |
| Aug 28, 2026 | 387.60 | 387.60 | 382.66 | 382.66 | 380.85 | -0.79% | 4 |
| Aug 27, 2026 | 378.48 | 385.70 | 378.48 | 385.70 | 383.87 | 1.11% | 17 |
| Aug 26, 2026 | 370.00 | 386.28 | 370.00 | 381.47 | 379.66 | 3.10% | 28 |
| Aug 25, 2026 | 369.00 | 370.04 | 368.52 | 370.00 | 368.25 | 0.27% | 16 |
| Aug 24, 2026 | 363.00 | 369.00 | 360.72 | 369.00 | 367.25 | -1.11% | 53 |
| Aug 20, 2026 | 374.67 | 374.67 | 373.16 | 373.16 | 371.39 | -2.17% | 3 |
| Aug 19, 2026 | 379.86 | 381.42 | 379.86 | 381.42 | 379.61 | -1.01% | 18 |
| Aug 17, 2026 | 385.32 | 385.32 | 385.32 | 385.32 | 383.49 | -1.93% | 8 |
| Aug 14, 2026 | 392.92 | 392.92 | 392.92 | 392.92 | 391.06 | 2.99% | 25 |
| Aug 13, 2026 | 379.00 | 381.52 | 379.00 | 381.52 | 379.71 | 0.60% | 83 |
| Aug 12, 2026 | 379.25 | 379.25 | 379.25 | 379.25 | 377.45 | 1.38% | 2 |
| Aug 11, 2026 | 374.07 | 374.07 | 374.07 | 374.07 | 372.30 | 1.47% | 2 |
| Aug 10, 2026 | 361.44 | 368.64 | 361.44 | 368.64 | 366.89 | 1.98% | 2 |
| Aug 7, 2026 | 363.00 | 363.00 | 361.49 | 361.49 | 359.78 | -1.91% | 6 |
| Aug 5, 2026 | 365.50 | 370.00 | 365.50 | 368.52 | 366.77 | -0.61% | 38 |
| Aug 4, 2026 | 355.68 | 370.80 | 355.68 | 370.80 | 369.04 | 3.00% | 34 |
| Aug 3, 2026 | 358.20 | 360.00 | 358.20 | 360.00 | 358.29 | 0.50% | 5 |
| Jul 29, 2026 | 360.80 | 360.80 | 358.20 | 358.20 | 356.50 | 0.51% | 4 |
| Jul 28, 2026 | 363.00 | 363.00 | 354.96 | 356.40 | 354.71 | -2.00% | 27 |
| Jul 27, 2026 | 370.10 | 370.50 | 363.66 | 363.66 | 361.94 | -4.87% | 26 |
| Jul 24, 2026 | 382.28 | 382.28 | 382.28 | 382.28 | 380.47 | 0.30% | 10 |
| Jul 23, 2026 | 384.88 | 384.88 | 381.14 | 381.14 | 379.33 | 3.01% | 301 |
| Jul 21, 2026 | 374.30 | 374.30 | 370.00 | 370.00 | 368.25 | -2.34% | 13 |
| Jul 20, 2026 | 378.86 | 378.86 | 378.86 | 378.86 | 377.06 | 1.94% | 1 |
| Jul 17, 2026 | 382.96 | 382.96 | 371.64 | 371.64 | 369.88 | -3.07% | 89 |
| Jul 16, 2026 | 379.62 | 383.42 | 379.62 | 383.42 | 381.60 | 1.56% | 3 |
| Jul 15, 2026 | 383.04 | 383.04 | 377.52 | 377.52 | 375.73 | -1.44% | 8 |
| Jul 14, 2026 | 383.04 | 383.04 | 383.04 | 383.04 | 381.22 | - | 2 |
| Jul 13, 2026 | 392.25 | 392.25 | 383.04 | 383.04 | 381.22 | -0.09% | 301 |
| Jul 10, 2026 | 383.32 | 384.00 | 381.42 | 383.37 | 381.55 | -0.91% | 46 |
| Jul 9, 2026 | 386.88 | 386.88 | 386.88 | 386.88 | 385.05 | - | 2 |
| Jul 8, 2026 | 386.49 | 386.88 | 385.00 | 386.88 | 385.05 | 0.93% | 14 |
| Jul 7, 2026 | 383.32 | 383.32 | 383.32 | 383.32 | 381.50 | 2.77% | 1 |
| Jul 6, 2026 | 380.00 | 380.00 | 373.00 | 373.00 | 371.23 | -2.24% | 6 |
| Jul 3, 2026 | 381.56 | 381.56 | 381.56 | 381.56 | 379.75 | 0.61% | 4 |
| Jul 2, 2026 | 381.80 | 381.80 | 378.20 | 379.24 | 377.44 | 0.17% | 9 |
| Jul 1, 2026 | 396.72 | 396.72 | 378.60 | 378.60 | 376.81 | -2.17% | 7 |