(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 40,70 | 44,00 | 40,60 | 44,00 | 753.200 | | 2002-07-25 | 00:00:00 | 44,00 | 46,69 | 43,70 | 46,41 | 1.115.900 | | 2002-07-26 | 00:00:00 | 46,16 | 46,90 | 45,25 | 46,69 | 948.700 | | 2002-07-29 | 00:00:00 | 46,70 | 48,51 | 46,70 | 48,51 | 421.400 | | 2002-07-30 | 00:00:00 | 48,51 | 49,00 | 47,50 | 48,71 | 359.100 | | 2002-07-31 | 00:00:00 | 48,71 | 49,04 | 47,60 | 49,04 | 595.000 | | 2002-08-01 | 00:00:00 | 48,90 | 49,80 | 48,51 | 49,20 | 428.900 | | 2002-08-02 | 00:00:00 | 49,19 | 49,19 | 46,95 | 47,20 | 328.000 | | 2002-08-05 | 00:00:00 | 47,00 | 47,03 | 44,98 | 44,98 | 665.100 | | 2002-08-06 | 00:00:00 | 45,30 | 47,30 | 45,30 | 46,70 | 405.700 | | 2002-08-07 | 00:00:00 | 47,05 | 47,25 | 44,75 | 46,04 | 610.200 | | 2002-08-08 | 00:00:00 | 45,40 | 47,40 | 45,40 | 47,34 | 409.500 | | 2002-08-09 | 00:00:00 | 47,34 | 47,95 | 46,48 | 47,47 | 278.700 | | 2002-08-12 | 00:00:00 | 47,25 | 47,70 | 46,41 | 47,28 | 171.800 | | 2002-08-13 | 00:00:00 | 47,10 | 47,60 | 46,57 | 46,73 | 315.600 | | 2002-08-14 | 00:00:00 | 46,70 | 47,45 | 45,19 | 47,20 | 324.600 | | 2002-08-15 | 00:00:00 | 47,20 | 47,59 | 45,50 | 46,44 | 673.400 | | 2002-08-16 | 00:00:00 | 46,32 | 46,49 | 45,68 | 46,45 | 362.900 | | 2002-08-19 | 00:00:00 | 46,40 | 47,45 | 46,26 | 47,30 | 439.000 | | 2002-08-20 | 00:00:00 | 46,85 | 47,15 | 46,34 | 46,71 | 383.300 | | 2002-08-21 | 00:00:00 | 46,80 | 47,25 | 46,20 | 46,98 | 503.900 | | 2002-08-22 | 00:00:00 | 46,95 | 47,07 | 46,38 | 46,91 | 487.100 | | 2002-08-23 | 00:00:00 | 46,55 | 46,84 | 46,11 | 46,36 | 268.600 | | 2002-08-26 | 00:00:00 | 46,35 | 46,60 | 45,61 | 46,35 | 281.800 | | 2002-08-27 | 00:00:00 | 46,50 | 46,95 | 46,30 | 46,58 | 342.900 | | 2002-08-28 | 00:00:00 | 46,55 | 46,60 | 45,91 | 46,02 | 409.300 | | 2002-08-29 | 00:00:00 | 45,77 | 45,80 | 44,94 | 45,20 | 317.200 | | 2002-08-30 | 00:00:00 | 45,00 | 46,18 | 44,80 | 45,05 | 424.000 | | 2002-09-03 | 00:00:00 | 44,95 | 44,95 | 43,87 | 43,90 | 478.100 | | 2002-09-04 | 00:00:00 | 43,90 | 44,39 | 43,54 | 44,13 | 418.300 | | 2002-09-05 | 00:00:00 | 43,45 | 43,75 | 43,00 | 43,00 | 320.300 | | 2002-09-06 | 00:00:00 | 43,25 | 44,00 | 43,12 | 43,58 | 361.100 | | 2002-09-09 | 00:00:00 | 43,55 | 43,70 | 42,73 | 43,44 | 537.800 | | 2002-09-10 | 00:00:00 | 43,69 | 45,40 | 43,62 | 45,28 | 404.500 | | 2002-09-11 | 00:00:00 | 45,28 | 45,38 | 44,63 | 44,93 | 516.200 | | 2002-09-12 | 00:00:00 | 44,40 | 44,86 | 43,50 | 43,74 | 586.600 | | 2002-09-13 | 00:00:00 | 43,74 | 43,82 | 42,80 | 43,31 | 499.100 | | 2002-09-16 | 00:00:00 | 43,10 | 43,22 | 42,66 | 42,90 | 406.600 | | 2002-09-17 | 00:00:00 | 43,00 | 43,34 | 42,01 | 42,22 | 300.000 | | 2002-09-18 | 00:00:00 | 42,00 | 43,03 | 41,60 | 42,70 | 454.500 | | 2002-09-19 | 00:00:00 | 42,40 | 43,27 | 41,90 | 41,91 | 330.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
