(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 2023-06-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-07-02 | 00:00:00 | 99,21 | 99,58 | 97,47 | 98,17 | 492.100 | | 2010-07-06 | 00:00:00 | 98,69 | 99,98 | 96,84 | 97,54 | 740.600 | | 2010-07-07 | 00:00:00 | 97,44 | 100,00 | 97,44 | 99,82 | 529.700 | | 2010-07-08 | 00:00:00 | 100,38 | 101,62 | 100,24 | 101,57 | 787.900 | | 2010-07-09 | 00:00:00 | 101,80 | 103,34 | 101,35 | 102,99 | 604.900 | | 2010-07-12 | 00:00:00 | 102,55 | 103,93 | 102,06 | 103,78 | 660.600 | | 2010-07-13 | 00:00:00 | 104,86 | 106,23 | 104,28 | 105,49 | 847.100 | | 2010-07-14 | 00:00:00 | 104,24 | 105,50 | 103,50 | 103,75 | 879.000 | | 2010-07-15 | 00:00:00 | 106,30 | 109,03 | 103,43 | 106,89 | 2.510.700 | | 2010-07-16 | 00:00:00 | 106,40 | 106,46 | 103,95 | 104,98 | 1.153.000 | | 2010-07-19 | 00:00:00 | 104,98 | 105,28 | 103,87 | 104,79 | 667.400 | | 2010-07-20 | 00:00:00 | 103,66 | 106,08 | 102,49 | 105,90 | 945.900 | | 2010-07-21 | 00:00:00 | 106,31 | 107,41 | 104,81 | 105,60 | 826.000 | | 2010-07-22 | 00:00:00 | 106,51 | 108,72 | 106,51 | 108,39 | 685.000 | | 2010-07-23 | 00:00:00 | 108,37 | 109,66 | 107,37 | 109,61 | 482.900 | | 2010-07-26 | 00:00:00 | 109,89 | 110,95 | 109,21 | 110,95 | 459.300 | | 2010-07-27 | 00:00:00 | 111,35 | 111,35 | 109,53 | 110,46 | 747.700 | | 2010-07-28 | 00:00:00 | 110,42 | 110,97 | 109,67 | 110,78 | 808.800 | | 2010-07-29 | 00:00:00 | 111,93 | 111,96 | 109,78 | 111,25 | 1.088.100 | | 2010-07-30 | 00:00:00 | 109,56 | 112,28 | 108,95 | 112,01 | 877.700 | | 2010-08-02 | 00:00:00 | 113,57 | 115,48 | 112,51 | 114,16 | 835.800 | | 2010-08-03 | 00:00:00 | 113,99 | 114,32 | 113,09 | 113,54 | 496.600 | | 2010-08-04 | 00:00:00 | 113,57 | 115,68 | 113,12 | 115,44 | 638.100 | | 2010-08-05 | 00:00:00 | 114,38 | 114,69 | 113,60 | 114,09 | 744.300 | | 2010-08-06 | 00:00:00 | 112,90 | 114,48 | 112,59 | 114,03 | 998.500 | | 2010-08-09 | 00:00:00 | 114,44 | 115,00 | 113,36 | 115,00 | 554.900 | | 2010-08-10 | 00:00:00 | 113,67 | 113,94 | 112,40 | 113,38 | 999.800 | | 2010-08-11 | 00:00:00 | 111,53 | 111,88 | 108,86 | 109,85 | 1.245.900 | | 2010-08-12 | 00:00:00 | 108,45 | 111,00 | 108,45 | 110,74 | 794.800 | | 2010-08-13 | 00:00:00 | 110,42 | 110,54 | 109,44 | 109,66 | 624.000 | | 2010-08-16 | 00:00:00 | 109,04 | 109,83 | 108,23 | 109,22 | 366.400 | | 2010-08-17 | 00:00:00 | 110,28 | 112,00 | 110,21 | 111,24 | 520.200 | | 2010-08-18 | 00:00:00 | 111,12 | 111,83 | 110,38 | 111,18 | 428.700 | | 2010-08-19 | 00:00:00 | 110,75 | 111,06 | 107,65 | 108,11 | 657.400 | | 2010-08-20 | 00:00:00 | 107,19 | 108,05 | 106,59 | 107,68 | 564.300 | | 2010-08-23 | 00:00:00 | 108,50 | 109,63 | 108,10 | 108,88 | 1.069.000 | | 2010-08-24 | 00:00:00 | 107,54 | 107,86 | 106,13 | 106,35 | 895.500 | | 2010-08-25 | 00:00:00 | 105,85 | 106,51 | 104,48 | 105,86 | 885.200 | | 2010-08-26 | 00:00:00 | 106,51 | 107,43 | 105,54 | 105,79 | 730.800 | | 2010-08-27 | 00:00:00 | 106,37 | 107,92 | 104,88 | 107,72 | 460.200 | | 2010-08-30 | 00:00:00 | 107,25 | 108,03 | 106,28 | 106,30 | 398.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
