(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-08-21 | 00:00:00 | 31,94 | 31,94 | 31,06 | 31,19 | 246.200 | | 2000-08-22 | 00:00:00 | 31,25 | 31,25 | 30,94 | 31,00 | 312.300 | | 2000-08-23 | 00:00:00 | 31,00 | 31,00 | 30,44 | 30,50 | 345.800 | | 2000-08-24 | 00:00:00 | 30,38 | 31,38 | 30,19 | 31,19 | 534.400 | | 2000-08-25 | 00:00:00 | 31,19 | 31,31 | 30,56 | 31,00 | 219.700 | | 2000-08-28 | 00:00:00 | 30,94 | 31,06 | 30,06 | 30,69 | 2.079 | | 2000-08-29 | 00:00:00 | 30,56 | 30,94 | 30,25 | 30,88 | 2.607 | | 2000-08-30 | 00:00:00 | 30,88 | 30,94 | 30,12 | 30,75 | 190.000 | | 2000-08-31 | 00:00:00 | 30,38 | 30,44 | 28,62 | 28,89 | 624.100 | | 2000-09-01 | 00:00:00 | 29,12 | 29,88 | 28,75 | 29,31 | 578.800 | | 2000-09-05 | 00:00:00 | 29,88 | 30,44 | 29,38 | 30,12 | 288.700 | | 2000-09-06 | 00:00:00 | 30,00 | 30,75 | 29,94 | 30,38 | 306.200 | | 2000-09-07 | 00:00:00 | 30,31 | 30,31 | 29,31 | 29,81 | 319.400 | | 2000-09-08 | 00:00:00 | 29,75 | 29,81 | 29,31 | 29,56 | 310.200 | | 2000-09-11 | 00:00:00 | 29,50 | 29,75 | 29,38 | 29,44 | 755.800 | | 2000-09-12 | 00:00:00 | 29,44 | 29,50 | 28,62 | 29,00 | 553.400 | | 2000-09-13 | 00:00:00 | 29,00 | 29,00 | 28,19 | 28,56 | 342.000 | | 2000-09-14 | 00:00:00 | 28,19 | 28,19 | 27,50 | 27,62 | 315.900 | | 2000-09-15 | 00:00:00 | 27,69 | 27,75 | 26,81 | 27,44 | 596.400 | | 2000-09-18 | 00:00:00 | 27,62 | 28,12 | 27,38 | 27,94 | 609.300 | | 2000-09-19 | 00:00:00 | 27,75 | 27,75 | 27,19 | 27,50 | 534.100 | | 2000-09-20 | 00:00:00 | 27,25 | 27,38 | 26,50 | 26,50 | 351.000 | | 2000-09-21 | 00:00:00 | 26,50 | 26,88 | 26,12 | 26,56 | 432.300 | | 2000-09-22 | 00:00:00 | 26,12 | 26,25 | 25,44 | 26,12 | 240.800 | | 2000-09-25 | 00:00:00 | 26,62 | 26,69 | 25,69 | 26,12 | 262.900 | | 2000-09-26 | 00:00:00 | 26,12 | 26,12 | 25,12 | 25,50 | 645.400 | | 2000-09-27 | 00:00:00 | 25,75 | 26,69 | 25,50 | 26,12 | 474.300 | | 2000-09-28 | 00:00:00 | 26,12 | 26,75 | 26,00 | 26,56 | 1.692.200 | | 2000-09-29 | 00:00:00 | 26,75 | 26,81 | 26,00 | 26,31 | 427.400 | | 2000-10-02 | 00:00:00 | 27,00 | 27,06 | 26,50 | 26,62 | 1.363.300 | | 2000-10-03 | 00:00:00 | 27,00 | 27,50 | 26,12 | 26,25 | 557.200 | | 2000-10-04 | 00:00:00 | 26,50 | 27,12 | 26,25 | 27,12 | 725.600 | | 2000-10-05 | 00:00:00 | 27,50 | 27,69 | 26,56 | 26,88 | 522.800 | | 2000-10-06 | 00:00:00 | 26,75 | 26,75 | 26,19 | 26,62 | 331.100 | | 2000-10-09 | 00:00:00 | 26,81 | 27,31 | 26,75 | 26,94 | 370.300 | | 2000-10-10 | 00:00:00 | 27,00 | 27,44 | 26,25 | 26,31 | 541.500 | | 2000-10-11 | 00:00:00 | 26,31 | 26,31 | 25,50 | 25,81 | 268.300 | | 2000-10-12 | 00:00:00 | 26,00 | 26,00 | 24,50 | 25,00 | 635.600 | | 2000-10-13 | 00:00:00 | 25,06 | 26,38 | 24,88 | 25,50 | 489.500 | | 2000-10-16 | 00:00:00 | 25,75 | 26,88 | 25,31 | 26,56 | 585.900 | | 2000-10-17 | 00:00:00 | 26,50 | 26,56 | 24,31 | 24,62 | 764.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
