(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 2023-03-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 42,40 | 43,27 | 41,90 | 41,91 | 330.200 | | 2002-09-20 | 00:00:00 | 42,00 | 42,40 | 41,85 | 42,20 | 354.200 | | 2002-09-23 | 00:00:00 | 42,00 | 42,05 | 41,25 | 41,81 | 378.200 | | 2002-09-24 | 00:00:00 | 41,75 | 41,75 | 40,53 | 40,90 | 385.500 | | 2002-09-25 | 00:00:00 | 41,30 | 42,24 | 41,24 | 41,85 | 355.400 | | 2002-09-26 | 00:00:00 | 41,85 | 44,35 | 41,80 | 44,20 | 752.200 | | 2002-09-27 | 00:00:00 | 44,09 | 44,21 | 42,09 | 42,51 | 449.300 | | 2002-09-30 | 00:00:00 | 42,10 | 43,12 | 40,90 | 42,55 | 361.500 | | 2002-10-01 | 00:00:00 | 42,57 | 43,49 | 41,35 | 43,41 | 484.600 | | 2002-10-02 | 00:00:00 | 43,35 | 43,35 | 42,00 | 42,40 | 357.300 | | 2002-10-03 | 00:00:00 | 42,50 | 43,25 | 42,00 | 42,78 | 311.900 | | 2002-10-04 | 00:00:00 | 42,81 | 43,07 | 39,83 | 41,70 | 719.800 | | 2002-10-07 | 00:00:00 | 41,60 | 41,85 | 40,50 | 40,59 | 318.300 | | 2002-10-08 | 00:00:00 | 40,73 | 41,64 | 39,96 | 41,53 | 641.900 | | 2002-10-09 | 00:00:00 | 41,05 | 41,35 | 39,54 | 39,82 | 567.600 | | 2002-10-10 | 00:00:00 | 40,20 | 42,30 | 39,20 | 42,06 | 459.000 | | 2002-10-11 | 00:00:00 | 43,00 | 44,88 | 42,63 | 44,16 | 482.400 | | 2002-10-14 | 00:00:00 | 43,60 | 43,96 | 42,70 | 43,08 | 336.700 | | 2002-10-15 | 00:00:00 | 44,25 | 46,75 | 43,05 | 46,70 | 546.000 | | 2002-10-16 | 00:00:00 | 46,00 | 46,33 | 45,00 | 45,73 | 651.300 | | 2002-10-17 | 00:00:00 | 47,00 | 48,50 | 46,80 | 48,46 | 539.900 | | 2002-10-18 | 00:00:00 | 48,46 | 48,51 | 47,64 | 47,78 | 658.000 | | 2002-10-21 | 00:00:00 | 47,80 | 50,40 | 47,55 | 50,19 | 514.600 | | 2002-10-22 | 00:00:00 | 48,75 | 48,75 | 47,65 | 48,00 | 548.800 | | 2002-10-23 | 00:00:00 | 47,80 | 48,86 | 47,50 | 48,82 | 212.700 | | 2002-10-24 | 00:00:00 | 49,16 | 49,40 | 48,05 | 48,56 | 379.200 | | 2002-10-25 | 00:00:00 | 48,55 | 49,59 | 48,09 | 49,24 | 615.700 | | 2002-10-28 | 00:00:00 | 49,75 | 49,85 | 48,49 | 48,72 | 278.200 | | 2002-10-29 | 00:00:00 | 48,72 | 49,30 | 47,60 | 48,75 | 401.200 | | 2002-10-30 | 00:00:00 | 48,75 | 49,38 | 48,31 | 48,86 | 383.200 | | 2002-10-31 | 00:00:00 | 48,86 | 49,28 | 48,15 | 48,46 | 505.200 | | 2002-11-01 | 00:00:00 | 48,34 | 48,98 | 47,70 | 48,92 | 326.900 | | 2002-11-04 | 00:00:00 | 49,20 | 50,23 | 49,05 | 49,18 | 316.100 | | 2002-11-05 | 00:00:00 | 48,95 | 49,78 | 48,80 | 49,28 | 294.100 | | 2002-11-06 | 00:00:00 | 49,05 | 50,90 | 48,56 | 50,66 | 449.800 | | 2002-11-07 | 00:00:00 | 50,50 | 50,70 | 49,40 | 49,93 | 527.100 | | 2002-11-08 | 00:00:00 | 49,93 | 51,15 | 49,90 | 50,48 | 588.100 | | 2002-11-11 | 00:00:00 | 50,23 | 50,25 | 48,77 | 48,79 | 271.000 | | 2002-11-12 | 00:00:00 | 48,80 | 50,49 | 48,80 | 49,98 | 379.800 | | 2002-11-13 | 00:00:00 | 49,99 | 51,42 | 49,75 | 50,61 | 562.100 | | 2002-11-14 | 00:00:00 | 49,90 | 51,86 | 49,90 | 51,72 | 627.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
