The Williams Companies, Inc. (BVMF:W1MB34)
Brazil · Delayed Price · Currency is BRL 366.48
0.00 (0.00%)
At close: Apr 29, 2026
BVMF:W1MB34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 370.08 | 370.08 | 366.48 | 366.48 | 366.48 | 3.57% | 3 |
| Apr 23, 2026 | 353.85 | 353.85 | 353.85 | 353.85 | 353.85 | -0.65% | 20 |
| Apr 22, 2026 | 356.77 | 356.77 | 356.18 | 356.18 | 356.18 | -0.17% | 11 |
| Apr 20, 2026 | 358.56 | 358.56 | 356.77 | 356.77 | 356.77 | 1.53% | 8 |
| Apr 17, 2026 | 350.70 | 351.40 | 350.70 | 351.40 | 351.40 | -0.69% | 54 |
| Apr 16, 2026 | 353.80 | 354.55 | 353.80 | 353.85 | 353.85 | 0.01% | 32 |
| Apr 15, 2026 | 353.88 | 355.68 | 353.80 | 353.80 | 353.80 | -0.33% | 87 |
| Apr 14, 2026 | 349.20 | 354.96 | 349.20 | 354.96 | 354.96 | -2.35% | 3 |
| Apr 13, 2026 | 363.00 | 363.50 | 363.00 | 363.50 | 363.50 | - | 14 |
| Apr 10, 2026 | 365.00 | 365.00 | 363.50 | 363.50 | 363.50 | -1.99% | 4 |
| Apr 8, 2026 | 371.48 | 371.48 | 364.80 | 370.88 | 370.88 | -2.49% | 18 |
| Apr 7, 2026 | 384.43 | 384.43 | 380.36 | 380.36 | 380.36 | 1.68% | 9 |
| Apr 6, 2026 | 372.96 | 374.07 | 372.96 | 374.07 | 374.07 | 0.30% | 33 |
| Apr 2, 2026 | 371.26 | 373.70 | 371.26 | 372.96 | 372.96 | 0.46% | 15 |
| Apr 1, 2026 | 375.44 | 375.44 | 368.98 | 371.26 | 371.26 | -1.11% | 45 |
| Mar 31, 2026 | 380.02 | 380.02 | 372.40 | 375.44 | 375.44 | -1.37% | 66 |
| Mar 30, 2026 | 386.49 | 386.49 | 380.64 | 380.64 | 380.64 | -1.90% | 7 |
| Mar 26, 2026 | 385.32 | 388.00 | 385.32 | 388.00 | 388.00 | 0.29% | 8 |
| Mar 25, 2026 | 386.88 | 386.88 | 386.88 | 386.88 | 386.88 | 2.35% | 4 |
| Mar 18, 2026 | 379.62 | 379.62 | 378.00 | 378.00 | 378.00 | -2.12% | 3 |
| Mar 16, 2026 | 400.00 | 400.00 | 386.19 | 386.19 | 386.19 | 3.91% | 2 |
| Mar 11, 2026 | 380.00 | 380.00 | 371.65 | 371.65 | 369.79 | -2.92% | 38 |
| Mar 10, 2026 | 394.44 | 394.44 | 382.81 | 382.81 | 380.89 | 0.16% | 2 |
| Mar 9, 2026 | 402.37 | 402.37 | 382.20 | 382.20 | 380.29 | -5.01% | 3 |
| Mar 6, 2026 | 402.37 | 402.37 | 402.37 | 402.37 | 400.36 | 2.60% | 2 |
| Mar 5, 2026 | 401.60 | 401.60 | 392.16 | 392.16 | 390.20 | 2.08% | 40 |
| Feb 27, 2026 | 389.22 | 390.00 | 382.98 | 384.18 | 382.26 | - | 17 |
| Feb 26, 2026 | 384.18 | 384.18 | 384.18 | 384.18 | 382.26 | 2.49% | 1 |
| Feb 25, 2026 | 374.86 | 374.86 | 374.86 | 374.86 | 372.98 | -1.06% | 1 |
| Feb 24, 2026 | 372.61 | 378.86 | 372.61 | 378.86 | 376.96 | - | 3 |
| Feb 20, 2026 | 378.86 | 378.86 | 378.86 | 378.86 | 376.96 | -0.20% | 12 |
| Feb 19, 2026 | 382.66 | 382.66 | 376.05 | 379.62 | 377.72 | 0.46% | 10 |
| Feb 18, 2026 | 377.90 | 377.90 | 377.90 | 377.90 | 376.01 | 1.67% | 3 |
| Feb 12, 2026 | 371.85 | 374.21 | 371.68 | 371.68 | 369.82 | 1.10% | 7 |
| Feb 11, 2026 | 365.76 | 367.62 | 365.76 | 367.62 | 365.78 | 1.29% | 56 |
| Feb 10, 2026 | 371.00 | 371.00 | 362.95 | 362.95 | 361.13 | 1.91% | 39 |
| Feb 9, 2026 | 351.40 | 356.16 | 351.40 | 356.16 | 354.38 | 1.74% | 13 |
| Feb 5, 2026 | 350.00 | 350.07 | 350.00 | 350.07 | 348.32 | 1.02% | 4 |
| Feb 4, 2026 | 346.54 | 346.54 | 346.54 | 346.54 | 344.81 | -0.99% | 1 |
| Feb 2, 2026 | 352.38 | 352.38 | 350.00 | 350.00 | 348.25 | -0.68% | 2 |
| Jan 30, 2026 | 351.24 | 352.45 | 351.24 | 352.38 | 350.62 | 2.82% | 64 |
| Jan 28, 2026 | 342.72 | 342.72 | 342.72 | 342.72 | 341.00 | - | 2 |
| Jan 27, 2026 | 342.72 | 342.72 | 342.72 | 342.72 | 341.00 | 1.51% | 1 |
| Jan 26, 2026 | 343.87 | 343.87 | 337.62 | 337.62 | 335.93 | -1.79% | 20 |
| Jan 23, 2026 | 345.03 | 345.03 | 343.77 | 343.77 | 342.05 | 0.92% | 16 |
| Jan 22, 2026 | 338.97 | 341.70 | 338.52 | 340.62 | 338.91 | 1.89% | 24 |
| Jan 21, 2026 | 330.24 | 336.93 | 330.24 | 334.29 | 332.62 | 0.39% | 54 |
| Jan 20, 2026 | 337.59 | 337.59 | 333.00 | 333.00 | 331.33 | 0.71% | 18 |
| Jan 19, 2026 | 330.66 | 330.66 | 330.66 | 330.66 | 329.00 | 0.03% | 1 |
| Jan 16, 2026 | 330.56 | 330.56 | 330.56 | 330.56 | 328.91 | 1.65% | 1 |