(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-05-22 | 00:00:00 | 75,58 | 76,59 | 74,55 | 75,72 | 559.600 | | 2009-05-26 | 00:00:00 | 75,26 | 79,17 | 74,95 | 78,61 | 823.400 | | 2009-05-27 | 00:00:00 | 78,67 | 79,85 | 77,35 | 77,45 | 986.900 | | 2009-05-28 | 00:00:00 | 77,26 | 78,53 | 75,86 | 78,25 | 932.000 | | 2009-05-29 | 00:00:00 | 78,12 | 79,07 | 77,69 | 78,83 | 650.900 | | 2009-06-01 | 00:00:00 | 79,91 | 83,48 | 79,77 | 82,93 | 1.005.300 | | 2009-06-02 | 00:00:00 | 83,21 | 83,94 | 82,20 | 83,63 | 964.900 | | 2009-06-03 | 00:00:00 | 82,96 | 83,96 | 81,80 | 82,82 | 1.212.100 | | 2009-06-04 | 00:00:00 | 83,11 | 83,75 | 82,45 | 83,37 | 1.177.600 | | 2009-06-05 | 00:00:00 | 84,21 | 84,40 | 82,39 | 82,99 | 932.500 | | 2009-06-08 | 00:00:00 | 82,82 | 84,95 | 82,75 | 84,43 | 860.100 | | 2009-06-09 | 00:00:00 | 84,23 | 85,00 | 83,92 | 84,32 | 2.363.100 | | 2009-06-10 | 00:00:00 | 85,10 | 85,45 | 82,88 | 84,03 | 1.051.100 | | 2009-06-11 | 00:00:00 | 84,52 | 85,48 | 83,80 | 84,12 | 923.400 | | 2009-06-12 | 00:00:00 | 83,84 | 83,96 | 82,91 | 83,81 | 836.400 | | 2009-06-15 | 00:00:00 | 83,07 | 83,09 | 81,24 | 82,24 | 712.500 | | 2009-06-16 | 00:00:00 | 82,50 | 83,00 | 81,10 | 81,16 | 652.100 | | 2009-06-17 | 00:00:00 | 80,71 | 83,30 | 80,40 | 82,44 | 757.000 | | 2009-06-18 | 00:00:00 | 82,60 | 82,72 | 81,41 | 82,40 | 611.100 | | 2009-06-19 | 00:00:00 | 82,31 | 82,65 | 80,44 | 80,90 | 1.548.700 | | 2009-06-22 | 00:00:00 | 80,36 | 80,48 | 78,36 | 78,36 | 819.100 | | 2009-06-23 | 00:00:00 | 78,13 | 78,81 | 77,12 | 78,03 | 1.018.000 | | 2009-06-24 | 00:00:00 | 78,48 | 81,35 | 78,14 | 80,56 | 1.277.800 | | 2009-06-25 | 00:00:00 | 80,23 | 82,79 | 79,80 | 82,71 | 1.068.000 | | 2009-06-26 | 00:00:00 | 82,86 | 83,99 | 82,42 | 82,79 | 1.494.200 | | 2009-06-29 | 00:00:00 | 83,28 | 83,62 | 82,07 | 82,82 | 530.000 | | 2009-06-30 | 00:00:00 | 82,83 | 83,11 | 81,12 | 81,88 | 641.600 | | 2009-07-01 | 00:00:00 | 82,15 | 82,79 | 81,42 | 81,94 | 625.100 | | 2009-07-02 | 00:00:00 | 81,39 | 82,08 | 80,06 | 80,11 | 1.092.100 | | 2009-07-06 | 00:00:00 | 80,42 | 82,30 | 79,56 | 81,79 | 1.019.500 | | 2009-07-07 | 00:00:00 | 81,90 | 82,00 | 80,25 | 80,33 | 662.500 | | 2009-07-08 | 00:00:00 | 80,79 | 80,89 | 78,47 | 79,14 | 793.800 | | 2009-07-09 | 00:00:00 | 79,20 | 79,97 | 77,88 | 78,31 | 947.300 | | 2009-07-10 | 00:00:00 | 77,67 | 78,75 | 77,67 | 78,52 | 1.099.000 | | 2009-07-13 | 00:00:00 | 79,23 | 81,76 | 78,33 | 81,14 | 1.832.200 | | 2009-07-14 | 00:00:00 | 81,56 | 82,98 | 81,11 | 82,58 | 1.159.600 | | 2009-07-15 | 00:00:00 | 83,68 | 85,00 | 81,82 | 82,99 | 2.185.400 | | 2009-07-16 | 00:00:00 | 82,92 | 84,02 | 82,50 | 83,74 | 1.240.500 | | 2009-07-17 | 00:00:00 | 84,05 | 84,98 | 83,48 | 84,56 | 1.016.200 | | 2009-07-20 | 00:00:00 | 87,03 | 88,02 | 85,49 | 87,78 | 1.159.300 | | 2009-07-21 | 00:00:00 | 87,52 | 88,45 | 86,25 | 87,30 | 1.170.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
