(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 2021-09-22 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-10-13 | 00:00:00 | 57,59 | 57,84 | 56,75 | 57,31 | 302.300 | | 2004-10-14 | 00:00:00 | 57,31 | 57,68 | 56,70 | 56,74 | 427.400 | | 2004-10-15 | 00:00:00 | 57,00 | 57,98 | 56,95 | 57,77 | 315.900 | | 2004-10-18 | 00:00:00 | 58,00 | 59,00 | 57,59 | 58,00 | 1.031.800 | | 2004-10-19 | 00:00:00 | 58,00 | 58,19 | 56,27 | 56,95 | 890.500 | | 2004-10-20 | 00:00:00 | 56,95 | 57,79 | 56,55 | 57,67 | 528.700 | | 2004-10-21 | 00:00:00 | 57,57 | 58,06 | 56,95 | 57,87 | 346.100 | | 2004-10-22 | 00:00:00 | 57,90 | 58,48 | 57,44 | 57,54 | 182.100 | | 2004-10-25 | 00:00:00 | 57,29 | 57,30 | 56,62 | 57,12 | 332.200 | | 2004-10-26 | 00:00:00 | 57,10 | 57,30 | 56,60 | 57,13 | 372.300 | | 2004-10-27 | 00:00:00 | 56,89 | 57,29 | 56,26 | 56,93 | 750.600 | | 2004-10-28 | 00:00:00 | 56,93 | 58,30 | 56,50 | 58,11 | 638.200 | | 2004-10-29 | 00:00:00 | 57,90 | 58,59 | 57,85 | 58,59 | 262.600 | | 2004-11-01 | 00:00:00 | 58,59 | 58,62 | 57,89 | 58,21 | 295.400 | | 2004-11-02 | 00:00:00 | 58,00 | 58,40 | 57,55 | 57,92 | 391.500 | | 2004-11-03 | 00:00:00 | 58,20 | 58,36 | 57,68 | 57,88 | 655.200 | | 2004-11-04 | 00:00:00 | 57,88 | 59,72 | 57,88 | 59,47 | 496.800 | | 2004-11-05 | 00:00:00 | 59,47 | 59,75 | 59,14 | 59,60 | 506.500 | | 2004-11-08 | 00:00:00 | 59,50 | 59,82 | 59,36 | 59,45 | 267.400 | | 2004-11-09 | 00:00:00 | 59,55 | 59,95 | 59,20 | 59,86 | 182.000 | | 2004-11-10 | 00:00:00 | 59,75 | 59,85 | 59,41 | 59,60 | 212.100 | | 2004-11-11 | 00:00:00 | 59,75 | 60,02 | 59,30 | 59,96 | 208.600 | | 2004-11-12 | 00:00:00 | 59,99 | 60,10 | 59,30 | 60,06 | 506.200 | | 2004-11-15 | 00:00:00 | 59,82 | 61,96 | 59,82 | 61,30 | 694.400 | | 2004-11-16 | 00:00:00 | 61,00 | 61,69 | 60,85 | 61,25 | 445.100 | | 2004-11-17 | 00:00:00 | 61,40 | 61,62 | 60,63 | 60,87 | 511.600 | | 2004-11-18 | 00:00:00 | 61,20 | 61,91 | 60,56 | 61,90 | 463.900 | | 2004-11-19 | 00:00:00 | 61,65 | 61,70 | 60,31 | 60,42 | 355.200 | | 2004-11-22 | 00:00:00 | 60,41 | 61,57 | 59,98 | 61,57 | 280.800 | | 2004-11-23 | 00:00:00 | 61,76 | 61,79 | 60,68 | 61,17 | 480.900 | | 2004-11-24 | 00:00:00 | 61,42 | 61,93 | 61,26 | 61,84 | 189.000 | | 2004-11-26 | 00:00:00 | 61,97 | 62,00 | 61,78 | 61,88 | 69.600 | | 2004-11-29 | 00:00:00 | 61,83 | 62,49 | 61,00 | 61,90 | 334.200 | | 2004-11-30 | 00:00:00 | 61,85 | 62,32 | 61,20 | 61,86 | 418.100 | | 2004-12-01 | 00:00:00 | 61,76 | 62,29 | 61,57 | 62,00 | 407.100 | | 2004-12-02 | 00:00:00 | 62,05 | 62,14 | 61,68 | 62,05 | 225.400 | | 2004-12-03 | 00:00:00 | 61,95 | 62,03 | 61,40 | 61,75 | 305.100 | | 2004-12-06 | 00:00:00 | 61,74 | 61,75 | 60,84 | 61,45 | 264.400 | | 2004-12-07 | 00:00:00 | 61,60 | 62,00 | 60,95 | 61,26 | 383.300 | | 2004-12-08 | 00:00:00 | 61,20 | 61,21 | 60,49 | 61,12 | 558.700 | | 2004-12-09 | 00:00:00 | 60,90 | 61,18 | 60,40 | 61,00 | 315.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
