Skip to main content
logo
The Williams Companies, Inc. (BVMF:W1MB34)
Brazil flag Brazil · Delayed Price · Currency is BRL
399.75
+14.31 (3.71%)
At close: May 19, 2026

BVMF:W1MB34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 2026393.51399.75393.51399.75399.753.71%23
May 18, 2026389.65389.65385.44385.44385.445.01%2
May 13, 2026368.15368.15367.04367.04367.040.55%2
May 12, 2026365.04367.20365.04365.04365.040.87%5
May 11, 2026357.55361.90356.65361.90361.901.22%8
May 8, 2026357.55357.55357.55357.55357.550.32%5
May 7, 2026357.84357.84356.40356.40356.40-2.40%12
May 6, 2026371.64371.64365.18365.18365.18-2.72%10
May 5, 2026379.62379.62375.38375.38375.380.59%5
May 4, 2026373.16373.16373.16373.16373.161.97%7
Apr 30, 2026365.94365.94365.94365.94365.94-0.15%7
Apr 29, 2026370.08370.08366.48366.48366.483.57%3
Apr 23, 2026353.85353.85353.85353.85353.85-0.65%20
Apr 22, 2026356.77356.77356.18356.18356.18-0.17%11
Apr 20, 2026358.56358.56356.77356.77356.771.53%8
Apr 17, 2026350.70351.40350.70351.40351.40-0.69%54
Apr 16, 2026353.80354.55353.80353.85353.850.01%32
Apr 15, 2026353.88355.68353.80353.80353.80-0.33%87
Apr 14, 2026349.20354.96349.20354.96354.96-2.35%3
Apr 13, 2026363.00363.50363.00363.50363.50-14
Apr 10, 2026365.00365.00363.50363.50363.50-1.99%4
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, 2026380.00380.00371.65371.65369.80-2.92%38
Mar 10, 2026394.44394.44382.81382.81380.900.16%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, 2026374.86374.86374.86374.86372.99-1.06%1
Feb 24, 2026372.61378.86372.61378.86376.97-3
Feb 20, 2026378.86378.86378.86378.86376.97-0.20%12
Feb 19, 2026382.66382.66376.05379.62377.730.46%10
Feb 18, 2026377.90377.90377.90377.90376.021.67%3
Feb 12, 2026371.85374.21371.68371.68369.831.10%7
Feb 11, 2026365.76367.62365.76367.62365.791.29%56
Feb 10, 2026371.00371.00362.95362.95361.141.91%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