Skip to main content
logo
The Williams Companies, Inc. (BVMF:W1MB34)
Brazil flag Brazil · Delayed Price · Currency is BRL
373.22
+3.97 (1.08%)
At close: Jun 9, 2026

BVMF:W1MB34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 2026365.93374.06365.93373.22373.221.08%141
Jun 8, 2026369.26369.26369.25369.25369.251.55%46
Jun 3, 2026362.88366.12362.88363.60363.601.45%199
Jun 2, 2026355.95358.40355.95358.40358.401.48%9
Jun 1, 2026361.49361.49353.16353.16353.16-2.30%5
May 29, 2026372.20372.20361.49361.49361.49-2.04%12
May 28, 2026370.88374.30369.00369.00369.00-2.16%83
May 27, 2026378.30378.30377.13377.13377.13-2.12%34
May 26, 2026391.95391.95385.31385.31385.31-1.69%8
May 22, 2026391.92391.92391.92391.92391.921.11%1
May 20, 2026404.00404.00387.60387.60387.60-3.04%7
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, 2026400.00400.00386.19386.19386.194.43%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