(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-17 | 00:00:00 | 26,50 | 26,56 | 24,31 | 24,62 | 764.500 | | 2000-10-18 | 00:00:00 | 24,38 | 25,12 | 24,38 | 24,88 | 289.900 | | 2000-10-19 | 00:00:00 | 25,38 | 26,12 | 25,00 | 26,06 | 385.700 | | 2000-10-20 | 00:00:00 | 25,88 | 26,19 | 25,25 | 25,44 | 402.800 | | 2000-10-23 | 00:00:00 | 25,69 | 27,31 | 25,50 | 26,31 | 460.000 | | 2000-10-24 | 00:00:00 | 26,56 | 27,06 | 26,12 | 26,38 | 247.900 | | 2000-10-25 | 00:00:00 | 26,38 | 26,38 | 25,50 | 26,00 | 226.400 | | 2000-10-26 | 00:00:00 | 26,12 | 27,62 | 26,12 | 27,25 | 367.700 | | 2000-10-27 | 00:00:00 | 27,25 | 30,25 | 27,25 | 30,00 | 640.500 | | 2000-10-30 | 00:00:00 | 30,00 | 31,06 | 29,81 | 30,81 | 473.300 | | 2000-10-31 | 00:00:00 | 30,88 | 33,00 | 30,75 | 31,94 | 585.700 | | 2000-11-01 | 00:00:00 | 31,62 | 33,25 | 31,62 | 32,62 | 366.900 | | 2000-11-02 | 00:00:00 | 32,44 | 33,44 | 32,38 | 33,12 | 313.700 | | 2000-11-03 | 00:00:00 | 32,75 | 32,75 | 31,81 | 32,06 | 309.100 | | 2000-11-06 | 00:00:00 | 32,25 | 32,75 | 32,06 | 32,25 | 284.800 | | 2000-11-07 | 00:00:00 | 32,25 | 32,56 | 31,88 | 32,00 | 473.600 | | 2000-11-08 | 00:00:00 | 32,25 | 33,88 | 32,06 | 33,62 | 351.800 | | 2000-11-09 | 00:00:00 | 33,44 | 35,81 | 33,44 | 35,69 | 751.500 | | 2000-11-10 | 00:00:00 | 35,00 | 35,00 | 33,62 | 33,88 | 545.800 | | 2000-11-13 | 00:00:00 | 34,06 | 35,00 | 33,56 | 34,94 | 410.700 | | 2000-11-14 | 00:00:00 | 34,94 | 36,88 | 34,81 | 36,56 | 571.700 | | 2000-11-15 | 00:00:00 | 36,25 | 37,00 | 35,69 | 35,69 | 694.900 | | 2000-11-16 | 00:00:00 | 35,88 | 35,88 | 34,75 | 35,44 | 337.300 | | 2000-11-17 | 00:00:00 | 35,25 | 36,56 | 35,19 | 36,56 | 332.300 | | 2000-11-20 | 00:00:00 | 36,56 | 36,56 | 35,38 | 35,88 | 415.300 | | 2000-11-21 | 00:00:00 | 35,94 | 35,94 | 34,88 | 35,00 | 413.100 | | 2000-11-22 | 00:00:00 | 35,12 | 35,12 | 34,50 | 34,81 | 235.300 | | 2000-11-24 | 00:00:00 | 34,81 | 35,62 | 34,81 | 35,50 | 144.900 | | 2000-11-27 | 00:00:00 | 36,00 | 37,25 | 35,94 | 36,38 | 395.800 | | 2000-11-28 | 00:00:00 | 36,12 | 36,19 | 35,50 | 36,00 | 348.300 | | 2000-11-29 | 00:00:00 | 36,38 | 37,31 | 36,25 | 37,00 | 259.400 | | 2000-11-30 | 00:00:00 | 36,00 | 36,94 | 35,94 | 36,56 | 505.900 | | 2000-12-01 | 00:00:00 | 36,44 | 37,62 | 36,44 | 37,38 | 449.000 | | 2000-12-04 | 00:00:00 | 37,56 | 38,50 | 37,56 | 38,19 | 344.600 | | 2000-12-05 | 00:00:00 | 38,38 | 40,00 | 38,25 | 39,50 | 523.100 | | 2000-12-06 | 00:00:00 | 39,88 | 39,88 | 38,38 | 38,50 | 322.800 | | 2000-12-07 | 00:00:00 | 38,50 | 38,50 | 37,31 | 37,38 | 250.900 | | 2000-12-08 | 00:00:00 | 37,38 | 37,88 | 36,88 | 37,25 | 516.200 | | 2000-12-11 | 00:00:00 | 36,62 | 37,06 | 35,75 | 36,75 | 517.100 | | 2000-12-12 | 00:00:00 | 36,94 | 37,94 | 36,62 | 37,00 | 445.700 | | 2000-12-13 | 00:00:00 | 36,75 | 37,56 | 36,56 | 36,56 | 212.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
