(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 54,80 | 54,80 | 53,85 | 53,89 | 372.500 | | 2002-05-29 | 00:00:00 | 53,89 | 54,04 | 52,55 | 52,88 | 361.900 | | 2002-05-30 | 00:00:00 | 52,89 | 53,40 | 52,00 | 52,40 | 359.500 | | 2002-05-31 | 00:00:00 | 52,60 | 53,70 | 52,49 | 52,58 | 323.900 | | 2002-06-03 | 00:00:00 | 52,80 | 52,94 | 51,92 | 52,13 | 355.400 | | 2002-06-04 | 00:00:00 | 52,10 | 52,26 | 50,61 | 51,44 | 381.500 | | 2002-06-05 | 00:00:00 | 51,55 | 52,26 | 51,20 | 52,15 | 288.500 | | 2002-06-06 | 00:00:00 | 52,00 | 52,20 | 50,60 | 51,13 | 446.500 | | 2002-06-07 | 00:00:00 | 50,05 | 50,84 | 50,05 | 50,44 | 508.600 | | 2002-06-10 | 00:00:00 | 50,24 | 51,27 | 50,15 | 50,56 | 260.200 | | 2002-06-11 | 00:00:00 | 51,10 | 52,10 | 50,38 | 50,58 | 648.000 | | 2002-06-12 | 00:00:00 | 50,40 | 51,12 | 49,70 | 51,02 | 344.700 | | 2002-06-13 | 00:00:00 | 50,80 | 51,15 | 50,15 | 50,30 | 236.900 | | 2002-06-14 | 00:00:00 | 50,20 | 50,22 | 49,30 | 50,09 | 476.900 | | 2002-06-17 | 00:00:00 | 50,30 | 51,30 | 50,30 | 51,27 | 204.200 | | 2002-06-18 | 00:00:00 | 51,00 | 51,30 | 50,17 | 50,33 | 384.800 | | 2002-06-19 | 00:00:00 | 50,33 | 51,15 | 49,70 | 49,74 | 216.600 | | 2002-06-20 | 00:00:00 | 49,75 | 50,30 | 48,99 | 48,99 | 350.400 | | 2002-06-21 | 00:00:00 | 48,25 | 49,20 | 47,93 | 47,93 | 377.100 | | 2002-06-24 | 00:00:00 | 47,85 | 48,72 | 47,21 | 48,01 | 332.600 | | 2002-06-25 | 00:00:00 | 48,40 | 49,55 | 47,60 | 47,62 | 562.000 | | 2002-06-26 | 00:00:00 | 47,62 | 48,20 | 47,09 | 47,69 | 426.200 | | 2002-06-27 | 00:00:00 | 47,85 | 48,56 | 47,75 | 48,45 | 334.800 | | 2002-06-28 | 00:00:00 | 48,55 | 50,35 | 48,54 | 50,10 | 562.700 | | 2002-07-01 | 00:00:00 | 50,30 | 50,74 | 49,61 | 49,63 | 373.100 | | 2002-07-02 | 00:00:00 | 49,60 | 49,71 | 47,70 | 47,70 | 512.600 | | 2002-07-03 | 00:00:00 | 47,66 | 48,55 | 47,50 | 48,33 | 456.500 | | 2002-07-05 | 00:00:00 | 48,55 | 50,20 | 48,38 | 50,00 | 164.000 | | 2002-07-08 | 00:00:00 | 49,85 | 50,40 | 49,20 | 49,26 | 121.400 | | 2002-07-09 | 00:00:00 | 49,30 | 49,84 | 49,10 | 49,10 | 595.700 | | 2002-07-10 | 00:00:00 | 49,15 | 49,17 | 47,01 | 47,01 | 274.100 | | 2002-07-11 | 00:00:00 | 46,85 | 47,50 | 45,51 | 46,10 | 631.300 | | 2002-07-12 | 00:00:00 | 46,10 | 47,06 | 45,80 | 46,11 | 287.900 | | 2002-07-15 | 00:00:00 | 46,20 | 46,20 | 44,20 | 46,00 | 275.800 | | 2002-07-16 | 00:00:00 | 45,60 | 45,60 | 43,26 | 43,74 | 745.200 | | 2002-07-17 | 00:00:00 | 44,50 | 45,39 | 44,19 | 44,70 | 575.800 | | 2002-07-18 | 00:00:00 | 44,65 | 44,94 | 43,27 | 43,45 | 351.900 | | 2002-07-19 | 00:00:00 | 43,20 | 44,45 | 42,10 | 42,22 | 459.500 | | 2002-07-22 | 00:00:00 | 42,45 | 43,40 | 40,90 | 40,90 | 630.000 | | 2002-07-23 | 00:00:00 | 41,15 | 42,03 | 40,40 | 41,00 | 782.500 | | 2002-07-24 | 00:00:00 | 40,70 | 44,00 | 40,60 | 44,00 | 753.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
