(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 | | 2005-04-06 | 00:00:00 | 62,54 | 62,85 | 61,92 | 62,13 | 259.400 | | 2005-04-07 | 00:00:00 | 62,26 | 62,65 | 62,07 | 62,42 | 230.800 | | 2005-04-08 | 00:00:00 | 62,17 | 62,35 | 61,81 | 61,92 | 225.200 | | 2005-04-11 | 00:00:00 | 61,93 | 61,96 | 61,04 | 61,10 | 324.200 | | 2005-04-12 | 00:00:00 | 61,15 | 62,69 | 60,55 | 61,76 | 481.300 | | 2005-04-13 | 00:00:00 | 61,76 | 61,86 | 60,77 | 60,93 | 371.000 | | 2005-04-14 | 00:00:00 | 60,73 | 60,90 | 59,32 | 59,74 | 717.800 | | 2005-04-15 | 00:00:00 | 59,74 | 59,75 | 55,02 | 55,25 | 2.841.900 | | 2005-04-18 | 00:00:00 | 55,20 | 55,76 | 53,69 | 54,08 | 1.056.600 | | 2005-04-19 | 00:00:00 | 54,30 | 55,25 | 54,30 | 55,07 | 861.600 | | 2005-04-20 | 00:00:00 | 55,24 | 55,30 | 53,52 | 53,59 | 763.400 | | 2005-04-21 | 00:00:00 | 54,10 | 55,24 | 53,85 | 55,00 | 948.200 | | 2005-04-22 | 00:00:00 | 54,95 | 54,95 | 53,94 | 54,20 | 682.000 | | 2005-04-25 | 00:00:00 | 54,25 | 54,52 | 54,01 | 54,25 | 712.400 | | 2005-04-26 | 00:00:00 | 53,75 | 54,13 | 52,29 | 52,29 | 886.600 | | 2005-04-27 | 00:00:00 | 52,29 | 54,70 | 51,65 | 54,58 | 1.009.800 | | 2005-04-28 | 00:00:00 | 54,25 | 55,07 | 54,10 | 54,51 | 843.800 | | 2005-04-29 | 00:00:00 | 54,69 | 55,49 | 54,42 | 55,29 | 713.200 | | 2005-05-02 | 00:00:00 | 55,41 | 55,90 | 55,13 | 55,61 | 490.400 | | 2005-05-03 | 00:00:00 | 55,36 | 55,59 | 54,40 | 54,91 | 559.800 | | 2005-05-04 | 00:00:00 | 55,40 | 56,15 | 54,84 | 56,15 | 723.200 | | 2005-05-05 | 00:00:00 | 55,71 | 55,95 | 55,40 | 55,75 | 464.000 | | 2005-05-06 | 00:00:00 | 56,00 | 56,70 | 55,89 | 56,34 | 361.600 | | 2005-05-09 | 00:00:00 | 56,40 | 56,40 | 55,51 | 55,80 | 596.200 | | 2005-05-10 | 00:00:00 | 55,55 | 55,92 | 55,14 | 55,55 | 445.600 | | 2005-05-11 | 00:00:00 | 55,45 | 56,07 | 55,30 | 56,03 | 319.200 | | 2005-05-12 | 00:00:00 | 56,14 | 56,28 | 54,15 | 54,49 | 592.200 | | 2005-05-13 | 00:00:00 | 54,47 | 54,70 | 53,18 | 53,84 | 465.300 | | 2005-05-16 | 00:00:00 | 53,50 | 55,24 | 53,20 | 54,90 | 766.200 | | 2005-05-17 | 00:00:00 | 54,70 | 54,91 | 54,08 | 54,85 | 574.100 | | 2005-05-18 | 00:00:00 | 54,75 | 55,99 | 54,25 | 55,54 | 742.400 | | 2005-05-19 | 00:00:00 | 55,35 | 55,60 | 54,39 | 54,45 | 996.000 | | 2005-05-20 | 00:00:00 | 54,40 | 54,47 | 53,73 | 54,07 | 1.241.100 | | 2005-05-23 | 00:00:00 | 54,18 | 54,58 | 54,00 | 54,42 | 690.800 | | 2005-05-24 | 00:00:00 | 54,58 | 54,60 | 54,00 | 54,56 | 628.600 | | 2005-05-25 | 00:00:00 | 54,47 | 54,54 | 54,13 | 54,25 | 657.500 | | 2005-05-26 | 00:00:00 | 54,28 | 54,68 | 54,15 | 54,45 | 866.400 | | 2005-05-27 | 00:00:00 | 54,39 | 54,94 | 54,32 | 54,77 | 300.100 | | 2005-05-31 | 00:00:00 | 54,57 | 54,73 | 54,30 | 54,39 | 509.800 | | 2005-06-01 | 00:00:00 | 54,13 | 54,89 | 54,04 | 54,78 | 425.100 | | 2005-06-02 | 00:00:00 | 54,53 | 54,73 | 54,20 | 54,52 | 373.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
