(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 2023-03-22 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-29 | 00:00:00 | 45,34 | 45,80 | 45,29 | 45,64 | 415.800 | | 2003-10-30 | 00:00:00 | 45,80 | 46,04 | 45,64 | 45,84 | 548.200 | | 2003-10-31 | 00:00:00 | 45,74 | 45,98 | 45,70 | 45,78 | 322.600 | | 2003-11-03 | 00:00:00 | 46,00 | 46,10 | 45,86 | 46,02 | 479.500 | | 2003-11-04 | 00:00:00 | 46,00 | 46,27 | 45,80 | 46,16 | 662.600 | | 2003-11-05 | 00:00:00 | 46,30 | 46,34 | 46,01 | 46,16 | 506.400 | | 2003-11-06 | 00:00:00 | 45,92 | 46,24 | 45,85 | 46,11 | 480.000 | | 2003-11-07 | 00:00:00 | 46,11 | 46,27 | 45,92 | 45,92 | 859.900 | | 2003-11-10 | 00:00:00 | 45,93 | 46,03 | 45,55 | 45,60 | 646.400 | | 2003-11-11 | 00:00:00 | 45,60 | 46,01 | 45,60 | 46,01 | 737.800 | | 2003-11-12 | 00:00:00 | 46,13 | 46,36 | 45,98 | 46,25 | 386.500 | | 2003-11-13 | 00:00:00 | 46,25 | 46,38 | 46,00 | 46,00 | 383.200 | | 2003-11-14 | 00:00:00 | 45,95 | 46,00 | 45,19 | 45,20 | 595.300 | | 2003-11-17 | 00:00:00 | 45,20 | 45,30 | 44,69 | 45,22 | 361.900 | | 2003-11-18 | 00:00:00 | 45,20 | 45,45 | 45,00 | 45,02 | 250.600 | | 2003-11-19 | 00:00:00 | 45,05 | 45,33 | 44,90 | 45,31 | 246.300 | | 2003-11-20 | 00:00:00 | 45,25 | 45,54 | 45,06 | 45,22 | 382.600 | | 2003-11-21 | 00:00:00 | 45,45 | 45,52 | 45,13 | 45,40 | 304.000 | | 2003-11-24 | 00:00:00 | 45,52 | 46,49 | 45,39 | 46,49 | 534.100 | | 2003-11-25 | 00:00:00 | 46,49 | 47,04 | 46,39 | 47,02 | 856.900 | | 2003-11-26 | 00:00:00 | 47,25 | 47,25 | 46,48 | 46,60 | 354.800 | | 2003-11-28 | 00:00:00 | 46,61 | 46,69 | 46,20 | 46,26 | 102.000 | | 2003-12-01 | 00:00:00 | 46,50 | 46,75 | 46,17 | 46,65 | 501.000 | | 2003-12-02 | 00:00:00 | 46,40 | 46,47 | 45,91 | 45,99 | 354.200 | | 2003-12-03 | 00:00:00 | 45,98 | 46,24 | 45,64 | 46,10 | 772.300 | | 2003-12-04 | 00:00:00 | 46,30 | 47,10 | 46,26 | 46,88 | 548.800 | | 2003-12-05 | 00:00:00 | 46,88 | 47,12 | 46,47 | 46,50 | 917.900 | | 2003-12-08 | 00:00:00 | 46,60 | 46,98 | 46,51 | 46,91 | 462.500 | | 2003-12-09 | 00:00:00 | 47,15 | 47,59 | 47,15 | 47,44 | 463.600 | | 2003-12-10 | 00:00:00 | 48,00 | 48,95 | 47,97 | 48,95 | 1.143.000 | | 2003-12-11 | 00:00:00 | 48,85 | 49,35 | 48,73 | 49,22 | 740.700 | | 2003-12-12 | 00:00:00 | 49,25 | 49,37 | 48,75 | 49,30 | 501.500 | | 2003-12-15 | 00:00:00 | 49,65 | 49,92 | 48,60 | 48,60 | 658.900 | | 2003-12-16 | 00:00:00 | 46,49 | 46,50 | 44,24 | 44,80 | 3.729.000 | | 2003-12-17 | 00:00:00 | 44,65 | 44,81 | 44,42 | 44,59 | 972.100 | | 2003-12-18 | 00:00:00 | 44,80 | 46,35 | 44,76 | 46,09 | 1.424.400 | | 2003-12-19 | 00:00:00 | 46,50 | 46,68 | 46,35 | 46,51 | 1.134.700 | | 2003-12-22 | 00:00:00 | 46,52 | 47,15 | 46,52 | 47,10 | 380.600 | | 2003-12-23 | 00:00:00 | 47,10 | 47,40 | 46,38 | 46,60 | 523.500 | | 2003-12-24 | 00:00:00 | 46,60 | 47,00 | 46,19 | 46,26 | 194.900 | | 2003-12-26 | 00:00:00 | 46,40 | 46,77 | 46,39 | 46,49 | 58.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
