(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 49,90 | 51,86 | 49,90 | 51,72 | 627.100 | | 2002-11-15 | 00:00:00 | 51,90 | 53,35 | 51,79 | 53,35 | 834.700 | | 2002-11-18 | 00:00:00 | 53,40 | 53,45 | 52,34 | 52,66 | 433.500 | | 2002-11-19 | 00:00:00 | 52,66 | 52,99 | 52,00 | 52,28 | 279.700 | | 2002-11-20 | 00:00:00 | 52,03 | 52,66 | 52,03 | 52,60 | 431.100 | | 2002-11-21 | 00:00:00 | 52,60 | 52,75 | 51,79 | 52,38 | 796.600 | | 2002-11-22 | 00:00:00 | 52,35 | 52,98 | 52,10 | 52,63 | 286.000 | | 2002-11-25 | 00:00:00 | 52,70 | 52,99 | 51,82 | 52,40 | 305.600 | | 2002-11-26 | 00:00:00 | 52,25 | 52,29 | 51,50 | 51,89 | 320.900 | | 2002-11-27 | 00:00:00 | 52,00 | 53,50 | 51,96 | 53,46 | 282.100 | | 2002-11-29 | 00:00:00 | 53,46 | 53,99 | 53,41 | 53,78 | 219.000 | | 2002-12-02 | 00:00:00 | 54,00 | 55,20 | 53,23 | 53,59 | 498.200 | | 2002-12-03 | 00:00:00 | 53,49 | 53,54 | 52,05 | 52,08 | 220.600 | | 2002-12-04 | 00:00:00 | 51,95 | 52,50 | 51,20 | 52,30 | 447.100 | | 2002-12-05 | 00:00:00 | 52,43 | 52,44 | 51,30 | 51,45 | 351.900 | | 2002-12-06 | 00:00:00 | 51,25 | 52,25 | 51,25 | 52,02 | 290.600 | | 2002-12-09 | 00:00:00 | 51,80 | 51,80 | 50,65 | 50,68 | 268.100 | | 2002-12-10 | 00:00:00 | 50,80 | 51,33 | 50,46 | 51,21 | 259.200 | | 2002-12-11 | 00:00:00 | 51,12 | 51,22 | 50,30 | 51,03 | 303.500 | | 2002-12-12 | 00:00:00 | 51,10 | 52,10 | 50,87 | 51,70 | 282.200 | | 2002-12-13 | 00:00:00 | 51,45 | 51,75 | 50,18 | 50,30 | 387.000 | | 2002-12-16 | 00:00:00 | 50,00 | 51,60 | 50,00 | 50,85 | 837.800 | | 2002-12-17 | 00:00:00 | 50,95 | 51,75 | 50,90 | 51,12 | 453.300 | | 2002-12-18 | 00:00:00 | 51,30 | 52,02 | 49,97 | 50,10 | 397.500 | | 2002-12-19 | 00:00:00 | 50,15 | 50,83 | 49,42 | 49,70 | 307.500 | | 2002-12-20 | 00:00:00 | 49,90 | 50,90 | 49,85 | 50,67 | 618.900 | | 2002-12-23 | 00:00:00 | 50,90 | 51,18 | 50,51 | 50,75 | 265.600 | | 2002-12-24 | 00:00:00 | 50,65 | 50,70 | 50,25 | 50,29 | 52.900 | | 2002-12-26 | 00:00:00 | 50,35 | 51,67 | 50,35 | 50,60 | 203.400 | | 2002-12-27 | 00:00:00 | 50,70 | 50,77 | 50,10 | 50,27 | 258.900 | | 2002-12-30 | 00:00:00 | 50,40 | 50,80 | 50,00 | 50,79 | 267.800 | | 2002-12-31 | 00:00:00 | 50,54 | 51,55 | 50,10 | 51,55 | 377.300 | | 2003-01-02 | 00:00:00 | 51,70 | 53,30 | 51,50 | 53,11 | 528.000 | | 2003-01-03 | 00:00:00 | 52,91 | 52,99 | 52,05 | 52,70 | 318.200 | | 2003-01-06 | 00:00:00 | 52,41 | 53,00 | 52,40 | 52,74 | 318.600 | | 2003-01-07 | 00:00:00 | 52,60 | 52,70 | 51,90 | 52,16 | 306.900 | | 2003-01-08 | 00:00:00 | 52,14 | 52,17 | 51,19 | 51,28 | 225.600 | | 2003-01-09 | 00:00:00 | 51,28 | 52,33 | 51,15 | 52,33 | 301.800 | | 2003-01-10 | 00:00:00 | 51,83 | 52,26 | 51,50 | 51,85 | 205.300 | | 2003-01-13 | 00:00:00 | 51,95 | 51,99 | 50,70 | 51,24 | 299.000 | | 2003-01-14 | 00:00:00 | 51,23 | 51,50 | 50,50 | 51,47 | 212.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
