(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-03-10 | 00:00:00 | 107,37 | 108,33 | 107,09 | 108,08 | 610.900 | | 2010-03-11 | 00:00:00 | 107,55 | 108,81 | 107,14 | 108,67 | 561.500 | | 2010-03-12 | 00:00:00 | 108,48 | 108,67 | 106,53 | 107,83 | 896.700 | | 2010-03-15 | 00:00:00 | 107,52 | 107,99 | 106,41 | 107,13 | 590.900 | | 2010-03-16 | 00:00:00 | 107,65 | 107,89 | 107,06 | 107,75 | 437.400 | | 2010-03-17 | 00:00:00 | 108,26 | 108,86 | 107,97 | 108,35 | 448.200 | | 2010-03-18 | 00:00:00 | 108,05 | 109,10 | 107,96 | 108,37 | 490.900 | | 2010-03-19 | 00:00:00 | 108,59 | 109,07 | 106,94 | 107,56 | 778.100 | | 2010-03-22 | 00:00:00 | 107,10 | 108,67 | 107,10 | 108,40 | 466.500 | | 2010-03-23 | 00:00:00 | 108,37 | 109,42 | 107,98 | 109,34 | 420.700 | | 2010-03-24 | 00:00:00 | 109,19 | 109,19 | 108,28 | 108,88 | 538.000 | | 2010-03-25 | 00:00:00 | 109,37 | 109,98 | 108,69 | 108,75 | 513.100 | | 2010-03-26 | 00:00:00 | 108,98 | 109,76 | 108,67 | 109,05 | 303.800 | | 2010-03-29 | 00:00:00 | 109,17 | 109,73 | 109,09 | 109,47 | 229.300 | | 2010-03-30 | 00:00:00 | 109,62 | 109,96 | 108,93 | 109,26 | 583.800 | | 2010-03-31 | 00:00:00 | 108,97 | 109,35 | 107,96 | 108,12 | 582.300 | | 2010-04-01 | 00:00:00 | 108,79 | 109,88 | 108,75 | 109,53 | 413.200 | | 2010-04-05 | 00:00:00 | 109,97 | 112,87 | 109,61 | 112,19 | 599.800 | | 2010-04-06 | 00:00:00 | 111,81 | 112,97 | 111,51 | 112,70 | 348.700 | | 2010-04-07 | 00:00:00 | 112,86 | 115,56 | 112,10 | 113,92 | 909.000 | | 2010-04-08 | 00:00:00 | 113,46 | 114,67 | 113,02 | 114,17 | 689.700 | | 2010-04-09 | 00:00:00 | 114,64 | 114,91 | 113,42 | 114,77 | 610.600 | | 2010-04-12 | 00:00:00 | 114,55 | 115,37 | 113,96 | 114,23 | 440.800 | | 2010-04-13 | 00:00:00 | 115,14 | 116,07 | 114,08 | 115,64 | 1.009.400 | | 2010-04-14 | 00:00:00 | 110,94 | 113,59 | 110,35 | 111,15 | 2.882.900 | | 2010-04-15 | 00:00:00 | 109,50 | 109,50 | 106,91 | 107,78 | 2.309.300 | | 2010-04-16 | 00:00:00 | 107,84 | 107,96 | 104,15 | 104,93 | 1.514.200 | | 2010-04-19 | 00:00:00 | 104,80 | 106,51 | 104,37 | 105,75 | 1.121.800 | | 2010-04-20 | 00:00:00 | 106,83 | 107,66 | 106,20 | 107,51 | 1.047.800 | | 2010-04-21 | 00:00:00 | 107,80 | 108,15 | 107,11 | 107,59 | 816.300 | | 2010-04-22 | 00:00:00 | 106,73 | 110,77 | 106,72 | 110,65 | 892.800 | | 2010-04-23 | 00:00:00 | 110,02 | 111,46 | 109,73 | 110,92 | 753.900 | | 2010-04-26 | 00:00:00 | 110,91 | 111,25 | 110,09 | 110,20 | 504.700 | | 2010-04-27 | 00:00:00 | 110,20 | 110,83 | 107,77 | 108,15 | 715.700 | | 2010-04-28 | 00:00:00 | 108,41 | 108,86 | 107,88 | 108,43 | 679.000 | | 2010-04-29 | 00:00:00 | 108,44 | 111,38 | 108,44 | 111,38 | 527.500 | | 2010-04-30 | 00:00:00 | 111,32 | 111,99 | 110,46 | 110,54 | 921.600 | | 2010-05-03 | 00:00:00 | 110,79 | 112,92 | 110,32 | 112,27 | 875.500 | | 2010-05-04 | 00:00:00 | 111,05 | 111,05 | 108,42 | 109,11 | 1.053.700 | | 2010-05-05 | 00:00:00 | 108,12 | 109,58 | 107,36 | 108,60 | 927.200 | | 2010-05-06 | 00:00:00 | 107,92 | 109,04 | 101,17 | 106,50 | 1.133.000 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
