(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-05-06 | 00:00:00 | 107,92 | 109,04 | 101,17 | 106,50 | 1.133.000 | | 2010-05-07 | 00:00:00 | 106,55 | 107,47 | 104,21 | 104,94 | 1.351.700 | | 2010-05-10 | 00:00:00 | 108,70 | 111,05 | 108,55 | 110,71 | 937.600 | | 2010-05-11 | 00:00:00 | 109,60 | 111,40 | 109,27 | 110,33 | 683.300 | | 2010-05-12 | 00:00:00 | 108,92 | 110,50 | 107,60 | 110,37 | 1.104.000 | | 2010-05-13 | 00:00:00 | 109,88 | 110,32 | 108,52 | 108,90 | 663.500 | | 2010-05-14 | 00:00:00 | 108,78 | 108,78 | 106,26 | 107,67 | 687.100 | | 2010-05-17 | 00:00:00 | 108,09 | 108,58 | 106,39 | 108,31 | 905.000 | | 2010-05-18 | 00:00:00 | 108,87 | 109,78 | 107,00 | 107,05 | 745.400 | | 2010-05-19 | 00:00:00 | 106,40 | 106,99 | 103,86 | 104,91 | 1.147.200 | | 2010-05-20 | 00:00:00 | 103,40 | 103,40 | 100,14 | 100,14 | 1.160.200 | | 2010-05-21 | 00:00:00 | 98,78 | 103,14 | 98,46 | 102,77 | 1.167.100 | | 2010-05-24 | 00:00:00 | 102,50 | 102,50 | 100,79 | 100,86 | 505.100 | | 2010-05-25 | 00:00:00 | 98,28 | 101,46 | 97,92 | 101,24 | 618.100 | | 2010-05-26 | 00:00:00 | 101,78 | 102,52 | 99,82 | 100,14 | 759.000 | | 2010-05-27 | 00:00:00 | 102,01 | 103,34 | 101,19 | 103,34 | 661.700 | | 2010-05-28 | 00:00:00 | 103,18 | 103,30 | 101,24 | 101,75 | 756.100 | | 2010-06-01 | 00:00:00 | 101,27 | 102,78 | 100,22 | 100,22 | 622.600 | | 2010-06-02 | 00:00:00 | 100,29 | 103,10 | 99,76 | 103,10 | 709.400 | | 2010-06-03 | 00:00:00 | 102,83 | 104,47 | 102,32 | 103,55 | 663.000 | | 2010-06-04 | 00:00:00 | 100,78 | 101,88 | 98,72 | 99,19 | 685.200 | | 2010-06-07 | 00:00:00 | 99,22 | 99,53 | 97,26 | 97,29 | 742.000 | | 2010-06-08 | 00:00:00 | 97,63 | 99,12 | 96,50 | 98,91 | 783.900 | | 2010-06-09 | 00:00:00 | 99,48 | 101,20 | 99,03 | 99,38 | 770.900 | | 2010-06-10 | 00:00:00 | 101,23 | 103,95 | 101,03 | 103,80 | 610.300 | | 2010-06-11 | 00:00:00 | 102,07 | 104,64 | 102,07 | 104,26 | 626.300 | | 2010-06-14 | 00:00:00 | 104,32 | 105,78 | 104,32 | 104,64 | 628.400 | | 2010-06-15 | 00:00:00 | 104,95 | 107,56 | 104,75 | 107,48 | 370.700 | | 2010-06-16 | 00:00:00 | 107,17 | 107,99 | 106,78 | 107,70 | 270.900 | | 2010-06-17 | 00:00:00 | 107,65 | 107,99 | 106,32 | 107,82 | 375.400 | | 2010-06-18 | 00:00:00 | 108,07 | 108,27 | 107,09 | 108,26 | 730.400 | | 2010-06-21 | 00:00:00 | 109,57 | 109,57 | 107,17 | 107,86 | 651.100 | | 2010-06-22 | 00:00:00 | 107,74 | 108,14 | 104,62 | 104,89 | 634.900 | | 2010-06-23 | 00:00:00 | 104,35 | 105,61 | 103,15 | 105,24 | 489.900 | | 2010-06-24 | 00:00:00 | 104,87 | 105,09 | 102,65 | 102,91 | 464.100 | | 2010-06-25 | 00:00:00 | 103,41 | 104,05 | 102,41 | 103,38 | 514.200 | | 2010-06-28 | 00:00:00 | 103,60 | 104,88 | 102,89 | 103,91 | 293.900 | | 2010-06-29 | 00:00:00 | 102,54 | 102,78 | 99,33 | 100,04 | 719.100 | | 2010-06-30 | 00:00:00 | 99,74 | 101,44 | 99,22 | 99,45 | 652.200 | | 2010-07-01 | 00:00:00 | 99,62 | 99,90 | 96,81 | 98,75 | 1.226.800 | | 2010-07-02 | 00:00:00 | 99,21 | 99,58 | 97,47 | 98,17 | 492.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
