(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-07-08 | 00:00:00 | 46,97 | 47,47 | 46,91 | 47,46 | 410.600 | | 2003-07-09 | 00:00:00 | 47,61 | 48,00 | 47,48 | 47,81 | 680.700 | | 2003-07-10 | 00:00:00 | 47,65 | 47,75 | 47,15 | 47,55 | 400.400 | | 2003-07-11 | 00:00:00 | 47,55 | 48,08 | 47,54 | 47,81 | 240.900 | | 2003-07-14 | 00:00:00 | 48,06 | 48,72 | 48,06 | 48,20 | 395.200 | | 2003-07-15 | 00:00:00 | 48,20 | 48,53 | 47,99 | 48,12 | 370.900 | | 2003-07-16 | 00:00:00 | 48,17 | 48,33 | 47,58 | 47,80 | 288.400 | | 2003-07-17 | 00:00:00 | 46,85 | 47,87 | 46,80 | 47,42 | 436.800 | | 2003-07-18 | 00:00:00 | 47,80 | 48,31 | 47,70 | 48,05 | 395.900 | | 2003-07-21 | 00:00:00 | 48,15 | 48,15 | 47,25 | 47,39 | 346.800 | | 2003-07-22 | 00:00:00 | 47,30 | 48,01 | 47,07 | 47,97 | 330.000 | | 2003-07-23 | 00:00:00 | 48,00 | 48,20 | 47,03 | 47,80 | 229.300 | | 2003-07-24 | 00:00:00 | 48,00 | 48,48 | 47,73 | 47,76 | 430.600 | | 2003-07-25 | 00:00:00 | 48,21 | 48,82 | 47,55 | 48,77 | 309.400 | | 2003-07-28 | 00:00:00 | 48,70 | 49,29 | 48,50 | 49,09 | 466.000 | | 2003-07-29 | 00:00:00 | 49,50 | 49,50 | 48,80 | 49,10 | 336.000 | | 2003-07-30 | 00:00:00 | 49,12 | 49,25 | 48,27 | 48,55 | 418.300 | | 2003-07-31 | 00:00:00 | 48,75 | 49,77 | 48,60 | 49,20 | 421.800 | | 2003-08-01 | 00:00:00 | 49,15 | 49,15 | 48,30 | 48,56 | 434.400 | | 2003-08-04 | 00:00:00 | 48,56 | 48,70 | 47,50 | 48,52 | 274.600 | | 2003-08-05 | 00:00:00 | 48,42 | 48,42 | 47,75 | 47,86 | 328.800 | | 2003-08-06 | 00:00:00 | 47,71 | 47,98 | 47,14 | 47,40 | 323.600 | | 2003-08-07 | 00:00:00 | 47,46 | 47,75 | 47,23 | 47,74 | 375.500 | | 2003-08-08 | 00:00:00 | 47,70 | 48,09 | 47,57 | 48,06 | 217.800 | | 2003-08-11 | 00:00:00 | 47,95 | 48,32 | 47,59 | 48,18 | 263.300 | | 2003-08-12 | 00:00:00 | 48,15 | 48,51 | 47,79 | 48,51 | 149.700 | | 2003-08-13 | 00:00:00 | 48,45 | 49,10 | 48,45 | 48,93 | 335.100 | | 2003-08-14 | 00:00:00 | 49,00 | 49,60 | 48,78 | 49,53 | 260.000 | | 2003-08-15 | 00:00:00 | 49,52 | 49,52 | 48,82 | 49,30 | 156.200 | | 2003-08-18 | 00:00:00 | 49,15 | 49,91 | 49,10 | 49,88 | 246.100 | | 2003-08-19 | 00:00:00 | 49,98 | 50,31 | 49,65 | 50,30 | 303.200 | | 2003-08-20 | 00:00:00 | 50,15 | 50,15 | 49,62 | 49,78 | 279.500 | | 2003-08-21 | 00:00:00 | 49,78 | 49,82 | 49,05 | 49,33 | 792.500 | | 2003-08-22 | 00:00:00 | 49,50 | 49,57 | 48,50 | 48,58 | 349.700 | | 2003-08-25 | 00:00:00 | 48,58 | 49,00 | 48,47 | 48,99 | 451.900 | | 2003-08-26 | 00:00:00 | 48,90 | 49,24 | 48,29 | 49,09 | 283.700 | | 2003-08-27 | 00:00:00 | 49,00 | 49,55 | 48,90 | 49,47 | 310.300 | | 2003-08-28 | 00:00:00 | 49,52 | 49,55 | 48,72 | 49,44 | 276.000 | | 2003-08-29 | 00:00:00 | 49,44 | 49,86 | 49,25 | 49,83 | 190.300 | | 2003-09-02 | 00:00:00 | 50,75 | 52,33 | 50,75 | 52,25 | 1.145.900 | | 2003-09-03 | 00:00:00 | 52,20 | 52,29 | 51,80 | 51,95 | 614.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
