(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-26 | 00:00:00 | 46,40 | 46,77 | 46,39 | 46,49 | 58.300 | | 2003-12-29 | 00:00:00 | 46,85 | 47,00 | 46,40 | 46,96 | 483.400 | | 2003-12-30 | 00:00:00 | 46,96 | 47,20 | 46,66 | 46,89 | 406.300 | | 2003-12-31 | 00:00:00 | 47,00 | 47,59 | 46,65 | 47,39 | 355.400 | | 2004-01-02 | 00:00:00 | 47,37 | 47,97 | 47,28 | 47,36 | 445.700 | | 2004-01-05 | 00:00:00 | 47,50 | 47,73 | 47,14 | 47,43 | 443.300 | | 2004-01-06 | 00:00:00 | 47,40 | 47,51 | 47,02 | 47,36 | 358.400 | | 2004-01-07 | 00:00:00 | 47,36 | 47,43 | 46,81 | 46,97 | 610.600 | | 2004-01-08 | 00:00:00 | 47,07 | 47,40 | 46,59 | 46,90 | 946.800 | | 2004-01-09 | 00:00:00 | 46,85 | 46,96 | 46,51 | 46,86 | 901.600 | | 2004-01-12 | 00:00:00 | 46,77 | 46,95 | 45,46 | 46,03 | 1.402.000 | | 2004-01-13 | 00:00:00 | 46,04 | 46,24 | 45,25 | 45,90 | 667.200 | | 2004-01-14 | 00:00:00 | 45,85 | 46,09 | 45,67 | 45,71 | 461.100 | | 2004-01-15 | 00:00:00 | 45,71 | 45,85 | 45,00 | 45,35 | 753.100 | | 2004-01-16 | 00:00:00 | 45,67 | 46,93 | 45,55 | 46,68 | 859.100 | | 2004-01-20 | 00:00:00 | 46,80 | 46,80 | 46,01 | 46,05 | 454.400 | | 2004-01-21 | 00:00:00 | 46,13 | 46,40 | 45,62 | 46,25 | 319.000 | | 2004-01-22 | 00:00:00 | 46,50 | 46,50 | 45,71 | 46,06 | 432.400 | | 2004-01-23 | 00:00:00 | 46,00 | 46,04 | 45,10 | 45,44 | 337.100 | | 2004-01-26 | 00:00:00 | 45,20 | 45,74 | 45,00 | 45,72 | 415.600 | | 2004-01-27 | 00:00:00 | 45,77 | 45,96 | 45,62 | 45,70 | 308.700 | | 2004-01-28 | 00:00:00 | 45,71 | 46,01 | 45,50 | 45,60 | 681.900 | | 2004-01-29 | 00:00:00 | 46,60 | 47,60 | 46,20 | 47,50 | 1.131.900 | | 2004-01-30 | 00:00:00 | 46,00 | 48,72 | 45,80 | 48,14 | 1.721.800 | | 2004-02-02 | 00:00:00 | 47,95 | 47,96 | 47,07 | 47,30 | 687.300 | | 2004-02-03 | 00:00:00 | 47,19 | 47,89 | 46,73 | 47,29 | 487.500 | | 2004-02-04 | 00:00:00 | 46,92 | 47,74 | 46,67 | 47,10 | 398.500 | | 2004-02-05 | 00:00:00 | 46,90 | 48,22 | 46,65 | 48,05 | 665.200 | | 2004-02-06 | 00:00:00 | 48,10 | 49,02 | 47,95 | 48,65 | 639.900 | | 2004-02-09 | 00:00:00 | 48,50 | 48,58 | 47,50 | 47,77 | 486.400 | | 2004-02-10 | 00:00:00 | 47,70 | 48,12 | 47,50 | 48,12 | 332.400 | | 2004-02-11 | 00:00:00 | 48,12 | 48,63 | 47,91 | 48,25 | 569.100 | | 2004-02-12 | 00:00:00 | 48,25 | 48,53 | 47,92 | 48,32 | 544.200 | | 2004-02-13 | 00:00:00 | 48,33 | 48,66 | 48,22 | 48,37 | 343.500 | | 2004-02-17 | 00:00:00 | 48,49 | 48,90 | 48,11 | 48,27 | 373.100 | | 2004-02-18 | 00:00:00 | 48,40 | 48,93 | 48,10 | 48,51 | 261.200 | | 2004-02-19 | 00:00:00 | 48,61 | 48,90 | 48,25 | 48,31 | 322.100 | | 2004-02-20 | 00:00:00 | 48,31 | 48,31 | 47,57 | 47,96 | 444.300 | | 2004-02-23 | 00:00:00 | 47,88 | 48,03 | 47,50 | 47,80 | 339.300 | | 2004-02-24 | 00:00:00 | 47,60 | 47,68 | 47,23 | 47,51 | 294.800 | | 2004-02-25 | 00:00:00 | 47,40 | 47,73 | 47,26 | 47,39 | 328.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
