(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-08-29 | 00:00:00 | 360,72 | 364,08 | 357,93 | 362,29 | 516.997 | | 2018-08-30 | 00:00:00 | 362,05 | 362,83 | 352,33 | 354,41 | 557.752 | | 2018-08-31 | 00:00:00 | 353,49 | 356,85 | 352,08 | 354,07 | 416.620 | | 2018-09-04 | 00:00:00 | 355,20 | 357,12 | 350,36 | 355,87 | 686.640 | | 2018-09-05 | 00:00:00 | 355,55 | 359,19 | 354,17 | 355,62 | 684.847 | | 2018-09-06 | 00:00:00 | 356,23 | 361,96 | 347,56 | 353,14 | 769.413 | | 2018-09-07 | 00:00:00 | 351,91 | 353,42 | 346,38 | 352,38 | 113.861 | | 2018-09-10 | 00:00:00 | 350,35 | 353,34 | 349,27 | 352,19 | 468.035 | | 2018-09-11 | 00:00:00 | 352,28 | 360,08 | 350,31 | 359,38 | 580.785 | | 2018-09-12 | 00:00:00 | 358,43 | 358,56 | 353,40 | 354,06 | 452.426 | | 2018-09-13 | 00:00:00 | 356,07 | 356,35 | 352,81 | 354,04 | 413.376 | | 2018-09-14 | 00:00:00 | 355,16 | 361,54 | 353,61 | 355,61 | 499.458 | | 2018-09-17 | 00:00:00 | 355,77 | 356,43 | 349,29 | 351,63 | 394.932 | | 2018-09-18 | 00:00:00 | 350,61 | 354,84 | 345,44 | 353,67 | 550.314 | | 2018-09-19 | 00:00:00 | 353,13 | 357,17 | 350,15 | 351,30 | 457.799 | | 2018-09-20 | 00:00:00 | 352,39 | 356,57 | 350,05 | 355,02 | 466.377 | | 2018-09-21 | 00:00:00 | 356,48 | 359,70 | 354,94 | 356,09 | 1.351.794 | | 2018-09-24 | 00:00:00 | 355,17 | 355,17 | 349,19 | 352,57 | 460.991 | | 2018-09-25 | 00:00:00 | 353,40 | 356,45 | 352,45 | 354,97 | 401.509 | | 2018-09-26 | 00:00:00 | 356,46 | 359,14 | 353,84 | 356,40 | 554.176 | | 2018-09-27 | 00:00:00 | 356,50 | 360,20 | 354,92 | 355,27 | 436.440 | | 2018-09-28 | 00:00:00 | 355,34 | 359,77 | 354,90 | 357,41 | 441.886 | | 2018-10-01 | 00:00:00 | 357,25 | 361,17 | 353,28 | 356,00 | 478.733 | | 2018-10-02 | 00:00:00 | 353,24 | 358,62 | 353,20 | 354,55 | 397.635 | | 2018-10-03 | 00:00:00 | 356,50 | 360,71 | 355,12 | 357,96 | 361.173 | | 2018-10-04 | 00:00:00 | 357,55 | 360,05 | 347,83 | 352,13 | 576.314 | | 2018-10-05 | 00:00:00 | 352,10 | 354,95 | 347,05 | 351,03 | 403.851 | | 2018-10-08 | 00:00:00 | 348,35 | 349,69 | 341,27 | 345,89 | 702.456 | | 2018-10-09 | 00:00:00 | 344,41 | 344,99 | 334,73 | 335,38 | 843.422 | | 2018-10-10 | 00:00:00 | 331,43 | 331,42 | 318,62 | 319,94 | 548.176 | | 2018-10-11 | 00:00:00 | 314,36 | 321,91 | 308,64 | 309,00 | 1.075.119 | | 2018-10-12 | 00:00:00 | 315,64 | 315,64 | 307,10 | 311,54 | 758.331 | | 2018-10-15 | 00:00:00 | 311,40 | 320,77 | 311,40 | 318,01 | 1.640.423 | | 2018-10-16 | 00:00:00 | 290,00 | 291,46 | 268,06 | 280,01 | 4.225.209 | | 2018-10-17 | 00:00:00 | 281,06 | 284,62 | 277,31 | 279,34 | 1.476.163 | | 2018-10-18 | 00:00:00 | 278,85 | 279,42 | 272,57 | 274,93 | 1.398.397 | | 2018-10-19 | 00:00:00 | 275,49 | 279,13 | 273,14 | 276,28 | 1.099.160 | | 2018-10-22 | 00:00:00 | 278,64 | 278,64 | 272,10 | 275,24 | 822.098 | | 2018-10-23 | 00:00:00 | 270,25 | 275,31 | 265,00 | 273,99 | 1.021.424 | | 2018-10-24 | 00:00:00 | 274,61 | 278,06 | 271,62 | 271,87 | 1.316.346 | | 2018-10-25 | 00:00:00 | 274,96 | 275,45 | 270,30 | 271,23 | 954.282 | | | << < 101 102 103 > >> |
|
