The Williams Companies, Inc. (BVMF:W1MB34)
Brazil · Delayed Price · Currency is BRL 385.70
+4.23 (1.11%)
At close: Aug 27, 2026
BVMF:W1MB34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 387.60 | 387.60 | 382.66 | 382.66 | 382.66 | -0.79% | 4 |
| Aug 27, 2026 | 378.48 | 385.70 | 378.48 | 385.70 | 385.70 | 1.11% | 17 |
| Aug 26, 2026 | 370.00 | 386.28 | 370.00 | 381.47 | 381.47 | 3.10% | 28 |
| Aug 25, 2026 | 369.00 | 370.04 | 368.52 | 370.00 | 370.00 | 0.27% | 16 |
| Aug 24, 2026 | 363.00 | 369.00 | 360.72 | 369.00 | 369.00 | -1.11% | 53 |
| Aug 20, 2026 | 374.67 | 374.67 | 373.16 | 373.16 | 373.16 | -2.17% | 3 |
| Aug 19, 2026 | 379.86 | 381.42 | 379.86 | 381.42 | 381.42 | -1.01% | 18 |
| Aug 17, 2026 | 385.32 | 385.32 | 385.32 | 385.32 | 385.32 | -1.93% | 8 |
| Aug 14, 2026 | 392.92 | 392.92 | 392.92 | 392.92 | 392.92 | 2.99% | 25 |
| Aug 13, 2026 | 379.00 | 381.52 | 379.00 | 381.52 | 381.52 | 0.60% | 83 |
| Aug 12, 2026 | 379.25 | 379.25 | 379.25 | 379.25 | 379.25 | 1.38% | 2 |
| Aug 11, 2026 | 374.07 | 374.07 | 374.07 | 374.07 | 374.07 | 1.47% | 2 |
| Aug 10, 2026 | 361.44 | 368.64 | 361.44 | 368.64 | 368.64 | 1.98% | 2 |
| Aug 7, 2026 | 363.00 | 363.00 | 361.49 | 361.49 | 361.49 | -1.91% | 6 |
| Aug 5, 2026 | 365.50 | 370.00 | 365.50 | 368.52 | 368.52 | -0.61% | 38 |
| Aug 4, 2026 | 355.68 | 370.80 | 355.68 | 370.80 | 370.80 | 3.00% | 34 |
| Aug 3, 2026 | 358.20 | 360.00 | 358.20 | 360.00 | 360.00 | 0.50% | 5 |
| Jul 29, 2026 | 360.80 | 360.80 | 358.20 | 358.20 | 358.20 | 0.51% | 4 |
| Jul 28, 2026 | 363.00 | 363.00 | 354.96 | 356.40 | 356.40 | -2.00% | 27 |
| Jul 27, 2026 | 370.10 | 370.50 | 363.66 | 363.66 | 363.66 | -4.87% | 26 |
| Jul 24, 2026 | 382.28 | 382.28 | 382.28 | 382.28 | 382.28 | 0.30% | 10 |
| Jul 23, 2026 | 384.88 | 384.88 | 381.14 | 381.14 | 381.14 | 3.01% | 301 |
| Jul 21, 2026 | 374.30 | 374.30 | 370.00 | 370.00 | 370.00 | -2.34% | 13 |
| Jul 20, 2026 | 378.86 | 378.86 | 378.86 | 378.86 | 378.86 | 1.94% | 1 |
| Jul 17, 2026 | 382.96 | 382.96 | 371.64 | 371.64 | 371.64 | -3.07% | 89 |
| Jul 16, 2026 | 379.62 | 383.42 | 379.62 | 383.42 | 383.42 | 1.56% | 3 |
| Jul 15, 2026 | 383.04 | 383.04 | 377.52 | 377.52 | 377.52 | -1.44% | 8 |
| Jul 14, 2026 | 383.04 | 383.04 | 383.04 | 383.04 | 383.04 | - | 2 |
| Jul 13, 2026 | 392.25 | 392.25 | 383.04 | 383.04 | 383.04 | -0.09% | 301 |
| Jul 10, 2026 | 383.32 | 384.00 | 381.42 | 383.37 | 383.37 | -0.91% | 46 |
| Jul 9, 2026 | 386.88 | 386.88 | 386.88 | 386.88 | 386.88 | - | 2 |
| Jul 8, 2026 | 386.49 | 386.88 | 385.00 | 386.88 | 386.88 | 0.93% | 14 |
| Jul 7, 2026 | 383.32 | 383.32 | 383.32 | 383.32 | 383.32 | 2.77% | 1 |
| Jul 6, 2026 | 380.00 | 380.00 | 373.00 | 373.00 | 373.00 | -2.24% | 6 |
| Jul 3, 2026 | 381.56 | 381.56 | 381.56 | 381.56 | 381.56 | 0.61% | 4 |
| Jul 2, 2026 | 381.80 | 381.80 | 378.20 | 379.24 | 379.24 | 0.17% | 9 |
| Jul 1, 2026 | 396.72 | 396.72 | 378.60 | 378.60 | 378.60 | -2.17% | 7 |
| Jun 30, 2026 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | - | 2 |
| Jun 29, 2026 | 392.00 | 392.00 | 387.00 | 387.00 | 387.00 | -4.21% | 5 |
| Jun 26, 2026 | 407.20 | 407.20 | 404.00 | 404.00 | 404.00 | 4.01% | 77 |
| Jun 23, 2026 | 388.44 | 388.44 | 388.44 | 388.44 | 388.44 | 0.12% | 3 |
| Jun 22, 2026 | 362.05 | 387.99 | 362.05 | 387.99 | 387.99 | 7.35% | 44 |
| Jun 17, 2026 | 367.54 | 367.54 | 359.58 | 361.44 | 361.44 | -4.94% | 41 |
| Jun 10, 2026 | 381.10 | 382.00 | 381.10 | 382.00 | 380.23 | 2.35% | 21 |
| Jun 9, 2026 | 365.93 | 374.06 | 365.93 | 373.22 | 371.49 | 1.08% | 141 |
| Jun 8, 2026 | 369.26 | 369.26 | 369.25 | 369.25 | 367.54 | 1.55% | 46 |
| Jun 3, 2026 | 362.88 | 366.12 | 362.88 | 363.60 | 361.91 | 1.45% | 199 |
| Jun 2, 2026 | 355.95 | 358.40 | 355.95 | 358.40 | 356.74 | 1.48% | 9 |
| Jun 1, 2026 | 361.49 | 361.49 | 353.16 | 353.16 | 351.52 | -2.30% | 5 |
| May 29, 2026 | 372.20 | 372.20 | 361.49 | 361.49 | 359.81 | -2.04% | 12 |