(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 2023-03-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-01-28 | 00:00:00 | 74,50 | 75,54 | 73,82 | 75,28 | 1.228.200 | | 2009-01-29 | 00:00:00 | 74,14 | 75,00 | 73,31 | 74,11 | 1.463.200 | | 2009-01-30 | 00:00:00 | 74,62 | 75,22 | 72,26 | 72,95 | 1.347.000 | | 2009-02-02 | 00:00:00 | 72,01 | 73,11 | 71,04 | 72,56 | 1.340.400 | | 2009-02-03 | 00:00:00 | 72,64 | 74,56 | 71,73 | 74,20 | 1.053.500 | | 2009-02-04 | 00:00:00 | 72,53 | 74,07 | 71,55 | 72,14 | 2.266.200 | | 2009-02-05 | 00:00:00 | 71,46 | 73,70 | 70,79 | 73,08 | 1.196.600 | | 2009-02-06 | 00:00:00 | 73,27 | 75,61 | 72,90 | 75,23 | 1.109.600 | | 2009-02-09 | 00:00:00 | 75,04 | 76,26 | 74,35 | 75,31 | 777.200 | | 2009-02-10 | 00:00:00 | 74,49 | 75,66 | 71,72 | 72,11 | 1.512.700 | | 2009-02-11 | 00:00:00 | 71,33 | 72,20 | 69,90 | 71,48 | 2.330.500 | | 2009-02-12 | 00:00:00 | 71,94 | 74,13 | 71,36 | 73,73 | 2.255.100 | | 2009-02-13 | 00:00:00 | 73,45 | 74,99 | 73,04 | 74,17 | 1.801.400 | | 2009-02-17 | 00:00:00 | 72,01 | 73,89 | 71,61 | 72,87 | 1.581.400 | | 2009-02-18 | 00:00:00 | 73,51 | 73,51 | 70,11 | 71,00 | 1.903.600 | | 2009-02-19 | 00:00:00 | 71,45 | 72,13 | 68,84 | 69,11 | 1.635.500 | | 2009-02-20 | 00:00:00 | 68,18 | 69,82 | 67,21 | 68,74 | 2.151.200 | | 2009-02-23 | 00:00:00 | 69,54 | 69,54 | 65,79 | 65,92 | 2.341.800 | | 2009-02-24 | 00:00:00 | 66,00 | 69,03 | 65,95 | 68,53 | 1.219.800 | | 2009-02-25 | 00:00:00 | 67,89 | 69,15 | 67,06 | 67,66 | 1.773.100 | | 2009-02-26 | 00:00:00 | 67,79 | 68,49 | 66,76 | 66,77 | 1.439.100 | | 2009-02-27 | 00:00:00 | 65,73 | 67,46 | 65,73 | 66,16 | 1.525.700 | | 2009-03-02 | 00:00:00 | 65,17 | 66,02 | 63,12 | 64,05 | 1.760.600 | | 2009-03-03 | 00:00:00 | 64,80 | 65,25 | 63,23 | 63,85 | 1.924.800 | | 2009-03-04 | 00:00:00 | 64,66 | 65,40 | 62,95 | 64,40 | 2.466.700 | | 2009-03-05 | 00:00:00 | 63,25 | 63,44 | 61,22 | 61,71 | 2.134.400 | | 2009-03-06 | 00:00:00 | 61,50 | 63,37 | 59,95 | 61,45 | 2.511.000 | | 2009-03-09 | 00:00:00 | 60,45 | 62,41 | 60,32 | 61,37 | 1.585.500 | | 2009-03-10 | 00:00:00 | 62,65 | 65,33 | 61,93 | 65,17 | 2.068.600 | | 2009-03-11 | 00:00:00 | 65,99 | 66,00 | 63,04 | 64,21 | 1.866.700 | | 2009-03-12 | 00:00:00 | 64,18 | 66,74 | 62,89 | 66,44 | 1.247.900 | | 2009-03-13 | 00:00:00 | 66,88 | 66,88 | 64,76 | 65,85 | 1.011.600 | | 2009-03-16 | 00:00:00 | 66,69 | 66,80 | 62,76 | 64,33 | 1.980.900 | | 2009-03-17 | 00:00:00 | 64,70 | 66,47 | 63,73 | 66,47 | 1.076.600 | | 2009-03-18 | 00:00:00 | 65,67 | 68,30 | 65,00 | 67,56 | 1.323.300 | | 2009-03-19 | 00:00:00 | 68,16 | 68,16 | 66,63 | 67,66 | 1.092.000 | | 2009-03-20 | 00:00:00 | 68,20 | 68,60 | 66,07 | 66,71 | 1.154.500 | | 2009-03-23 | 00:00:00 | 67,89 | 70,49 | 67,15 | 70,45 | 1.232.200 | | 2009-03-24 | 00:00:00 | 69,63 | 71,47 | 69,24 | 70,21 | 984.900 | | 2009-03-25 | 00:00:00 | 70,63 | 73,24 | 68,79 | 70,89 | 1.270.500 | | 2009-03-26 | 00:00:00 | 71,75 | 73,60 | 71,25 | 73,60 | 1.142.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
