(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 56,05 | 56,05 | 54,55 | 55,40 | 361.400 | | 2002-04-02 | 00:00:00 | 55,30 | 56,05 | 55,10 | 55,80 | 377.100 | | 2002-04-03 | 00:00:00 | 55,90 | 55,90 | 54,60 | 54,94 | 377.000 | | 2002-04-04 | 00:00:00 | 54,84 | 56,40 | 54,76 | 56,29 | 282.400 | | 2002-04-05 | 00:00:00 | 56,60 | 57,41 | 56,25 | 56,83 | 237.600 | | 2002-04-08 | 00:00:00 | 56,00 | 57,06 | 55,90 | 56,57 | 226.200 | | 2002-04-09 | 00:00:00 | 56,75 | 57,33 | 56,72 | 57,13 | 242.300 | | 2002-04-10 | 00:00:00 | 57,35 | 58,38 | 57,30 | 58,26 | 280.300 | | 2002-04-11 | 00:00:00 | 58,20 | 58,88 | 57,60 | 57,61 | 225.500 | | 2002-04-12 | 00:00:00 | 57,61 | 57,80 | 56,82 | 57,36 | 272.700 | | 2002-04-15 | 00:00:00 | 57,80 | 57,99 | 56,30 | 56,50 | 418.800 | | 2002-04-16 | 00:00:00 | 56,90 | 58,93 | 56,90 | 58,82 | 456.300 | | 2002-04-17 | 00:00:00 | 58,95 | 59,00 | 58,25 | 58,47 | 530.800 | | 2002-04-18 | 00:00:00 | 58,65 | 58,65 | 56,59 | 56,88 | 314.700 | | 2002-04-19 | 00:00:00 | 57,13 | 58,02 | 57,05 | 57,15 | 278.000 | | 2002-04-22 | 00:00:00 | 57,23 | 57,23 | 54,55 | 54,95 | 542.100 | | 2002-04-23 | 00:00:00 | 54,95 | 55,79 | 54,59 | 54,61 | 343.400 | | 2002-04-24 | 00:00:00 | 54,85 | 55,11 | 53,80 | 53,99 | 462.700 | | 2002-04-25 | 00:00:00 | 54,00 | 54,78 | 53,99 | 54,65 | 477.700 | | 2002-04-26 | 00:00:00 | 54,70 | 55,84 | 54,43 | 55,05 | 325.000 | | 2002-04-29 | 00:00:00 | 55,00 | 55,40 | 54,36 | 54,44 | 288.600 | | 2002-04-30 | 00:00:00 | 54,70 | 57,09 | 54,60 | 56,07 | 453.200 | | 2002-05-01 | 00:00:00 | 55,90 | 56,40 | 54,87 | 55,36 | 355.200 | | 2002-05-02 | 00:00:00 | 55,40 | 55,79 | 54,80 | 54,97 | 347.500 | | 2002-05-03 | 00:00:00 | 54,97 | 54,98 | 53,50 | 53,90 | 498.200 | | 2002-05-06 | 00:00:00 | 53,90 | 53,90 | 51,97 | 52,21 | 626.200 | | 2002-05-07 | 00:00:00 | 52,39 | 54,60 | 52,38 | 54,00 | 748.900 | | 2002-05-08 | 00:00:00 | 54,15 | 54,89 | 54,02 | 54,60 | 411.100 | | 2002-05-09 | 00:00:00 | 54,40 | 54,40 | 53,40 | 53,40 | 327.500 | | 2002-05-10 | 00:00:00 | 53,30 | 53,41 | 52,20 | 52,35 | 277.300 | | 2002-05-13 | 00:00:00 | 52,35 | 53,25 | 52,28 | 52,70 | 147.900 | | 2002-05-14 | 00:00:00 | 53,10 | 54,42 | 53,02 | 54,38 | 404.600 | | 2002-05-15 | 00:00:00 | 54,13 | 54,90 | 53,85 | 54,19 | 190.600 | | 2002-05-16 | 00:00:00 | 54,20 | 54,90 | 54,15 | 54,47 | 276.600 | | 2002-05-17 | 00:00:00 | 54,70 | 55,25 | 54,55 | 55,25 | 438.300 | | 2002-05-20 | 00:00:00 | 55,25 | 55,65 | 55,00 | 55,02 | 253.200 | | 2002-05-21 | 00:00:00 | 54,90 | 55,40 | 54,02 | 54,07 | 159.700 | | 2002-05-22 | 00:00:00 | 54,20 | 55,10 | 54,03 | 54,43 | 168.200 | | 2002-05-23 | 00:00:00 | 54,44 | 55,34 | 54,20 | 55,30 | 229.300 | | 2002-05-24 | 00:00:00 | 55,30 | 55,80 | 54,90 | 54,90 | 255.900 | | 2002-05-28 | 00:00:00 | 54,80 | 54,80 | 53,85 | 53,89 | 372.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
