(Login BolsaPT & Canal Forex) |
|
 W.W. Grainger - [Ticker: GWW] |     | | Última Trade | 314,360 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,320 (+1,000%) | Capitalização Bolsista | 0 | | Bid / Ask | 195,690 x 500 - 195,760 x 1.300 | EPS | 0,00 | | Abertura | 317,900 | PER | 0,00% | | Máximo | 320,975 | Pagamento Dividendo | | | Mínimo | 314,110 | Data Ex-Dividendo | | | Fecho Anterior | 314,040 | Yield | | | Volume | 150.057 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para GWW de 2000-01-01 a 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-07-03 | 00:00:00 | 311,05 | 311,05 | 296,42 | 297,76 | 672.720 | | 2018-07-05 | 00:00:00 | 298,95 | 300,05 | 292,92 | 297,89 | 785.164 | | 2018-07-06 | 00:00:00 | 298,46 | 302,92 | 297,41 | 298,93 | 431.669 | | 2018-07-09 | 00:00:00 | 299,45 | 306,19 | 299,01 | 305,60 | 455.534 | | 2018-07-10 | 00:00:00 | 307,09 | 310,47 | 301,58 | 304,80 | 252.915 | | 2018-07-11 | 00:00:00 | 304,06 | 313,89 | 301,11 | 310,43 | 852.371 | | 2018-07-12 | 00:00:00 | 311,40 | 313,33 | 307,75 | 309,21 | 516.244 | | 2018-07-13 | 00:00:00 | 309,94 | 313,31 | 308,86 | 310,48 | 622.708 | | 2018-07-16 | 00:00:00 | 309,38 | 311,00 | 300,97 | 302,92 | 934.998 | | 2018-07-17 | 00:00:00 | 302,30 | 306,81 | 302,00 | 304,96 | 1.035.354 | | 2018-07-18 | 00:00:00 | 329,23 | 341,80 | 322,55 | 338,99 | 3.338.081 | | 2018-07-19 | 00:00:00 | 341,63 | 347,20 | 337,56 | 341,45 | 1.695.704 | | 2018-07-20 | 00:00:00 | 341,45 | 341,45 | 336,18 | 340,25 | 929.040 | | 2018-07-23 | 00:00:00 | 340,00 | 347,69 | 340,00 | 342,63 | 968.527 | | 2018-07-24 | 00:00:00 | 342,86 | 346,80 | 334,81 | 337,15 | 655.706 | | 2018-07-25 | 00:00:00 | 336,28 | 344,33 | 335,21 | 343,19 | 752.290 | | 2018-07-26 | 00:00:00 | 343,89 | 346,54 | 340,00 | 340,54 | 536.387 | | 2018-07-27 | 00:00:00 | 341,13 | 342,85 | 337,95 | 339,33 | 571.883 | | 2018-07-30 | 00:00:00 | 339,22 | 340,38 | 335,54 | 336,47 | 592.815 | | 2018-07-31 | 00:00:00 | 338,47 | 348,14 | 336,61 | 346,56 | 915.500 | | 2018-08-01 | 00:00:00 | 346,06 | 349,65 | 339,22 | 341,97 | 764.167 | | 2018-08-02 | 00:00:00 | 338,78 | 343,81 | 337,31 | 341,01 | 517.099 | | 2018-08-03 | 00:00:00 | 342,90 | 343,35 | 338,27 | 339,00 | 439.141 | | 2018-08-06 | 00:00:00 | 340,10 | 345,02 | 339,84 | 344,80 | 514.501 | | 2018-08-07 | 00:00:00 | 344,60 | 350,00 | 343,46 | 349,27 | 455.683 | | 2018-08-08 | 00:00:00 | 348,09 | 353,82 | 347,22 | 352,54 | 394.488 | | 2018-08-09 | 00:00:00 | 351,99 | 358,63 | 349,92 | 351,66 | 626.192 | | 2018-08-10 | 00:00:00 | 349,49 | 352,50 | 347,20 | 351,30 | 451.424 | | 2018-08-13 | 00:00:00 | 351,20 | 354,61 | 350,13 | 353,16 | 439.340 | | 2018-08-14 | 00:00:00 | 355,57 | 365,00 | 355,51 | 361,40 | 847.302 | | 2018-08-15 | 00:00:00 | 357,78 | 359,18 | 354,64 | 357,89 | 621.344 | | 2018-08-16 | 00:00:00 | 359,31 | 361,59 | 358,56 | 359,95 | 547.235 | | 2018-08-17 | 00:00:00 | 360,46 | 361,20 | 357,16 | 357,73 | 480.664 | | 2018-08-20 | 00:00:00 | 359,03 | 367,60 | 358,41 | 366,54 | 661.830 | | 2018-08-21 | 00:00:00 | 366,54 | 372,06 | 365,55 | 369,15 | 526.651 | | 2018-08-22 | 00:00:00 | 368,64 | 369,97 | 366,49 | 367,60 | 381.684 | | 2018-08-23 | 00:00:00 | 368,47 | 370,14 | 366,44 | 367,51 | 323.643 | | 2018-08-24 | 00:00:00 | 368,68 | 369,04 | 362,71 | 365,15 | 353.238 | | 2018-08-27 | 00:00:00 | 365,54 | 367,52 | 363,13 | 363,89 | 304.223 | | 2018-08-28 | 00:00:00 | 364,46 | 367,58 | 359,01 | 360,75 | 520.465 | | 2018-08-29 | 00:00:00 | 360,72 | 364,08 | 357,93 | 362,29 | 516.997 | | | << < 101 102 103 > >> |
|
