The Williams Companies, Inc. (BVMF:W1MB34)
Brazil · Delayed Price · Currency is BRL 393.00
+5.28 (1.36%)
At close: Oct 27, 2026
BVMF:W1MB34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 380.55 | 393.00 | 380.55 | 393.00 | 393.00 | 1.36% | 10 |
| Oct 26, 2026 | 357.00 | 390.00 | 357.00 | 387.72 | 387.72 | 7.70% | 21 |
| Oct 23, 2026 | 362.00 | 362.88 | 360.00 | 360.00 | 360.00 | 0.84% | 13 |
| Oct 22, 2026 | 360.00 | 360.00 | 349.65 | 357.00 | 357.00 | -2.95% | 21 |
| Oct 21, 2026 | 360.15 | 370.60 | 360.15 | 367.84 | 367.84 | 2.14% | 73 |
| Oct 20, 2026 | 360.15 | 360.15 | 360.15 | 360.15 | 360.15 | 0.95% | 2 |
| Oct 19, 2026 | 361.80 | 361.80 | 356.76 | 356.76 | 356.76 | -0.36% | 30 |
| Oct 16, 2026 | 358.05 | 358.05 | 358.05 | 358.05 | 358.05 | -3.23% | 2 |
| Oct 14, 2026 | 375.55 | 375.55 | 370.00 | 370.00 | 370.00 | -0.99% | 41 |
| Oct 13, 2026 | 369.63 | 373.70 | 369.63 | 373.70 | 373.70 | 2.81% | 52 |
| Oct 9, 2026 | 365.04 | 365.04 | 363.50 | 363.50 | 363.50 | 1.38% | 44 |
| Oct 7, 2026 | 357.20 | 358.56 | 357.20 | 358.56 | 358.56 | -0.83% | 5 |
| Oct 6, 2026 | 350.35 | 361.57 | 350.35 | 361.57 | 361.57 | 1.85% | 64 |
| Oct 5, 2026 | 353.72 | 359.27 | 353.72 | 355.00 | 355.00 | -3.04% | 102 |
| Oct 2, 2026 | 363.24 | 368.28 | 363.24 | 366.12 | 366.12 | 0.69% | 15 |
| Oct 1, 2026 | 359.10 | 363.62 | 355.25 | 363.62 | 363.62 | 3.30% | 6 |
| Sep 30, 2026 | 356.00 | 356.00 | 352.00 | 352.00 | 352.00 | -1.12% | 3 |
| Sep 29, 2026 | 360.36 | 360.36 | 356.00 | 356.00 | 356.00 | -1.21% | 8 |
| Sep 28, 2026 | 360.36 | 360.36 | 360.36 | 360.36 | 360.36 | 0.38% | 3 |
| Sep 25, 2026 | 370.24 | 370.24 | 359.00 | 359.00 | 359.00 | -2.15% | 23 |
| Sep 24, 2026 | 366.90 | 366.90 | 366.90 | 366.90 | 366.90 | -0.30% | 11 |
| Sep 23, 2026 | 370.08 | 370.08 | 368.00 | 368.00 | 368.00 | 0.97% | 2 |
| Sep 22, 2026 | 368.52 | 368.52 | 364.45 | 364.45 | 364.45 | -0.81% | 6 |
| Sep 21, 2026 | 369.26 | 369.26 | 367.41 | 367.41 | 367.41 | -1.29% | 30 |
| Sep 18, 2026 | 375.92 | 375.92 | 372.23 | 372.23 | 372.23 | -0.10% | 14 |
| 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 |