(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2010-08-30 | 00:00:00 | 107,25 | 108,03 | 106,28 | 106,30 | 398.600 | 2010-08-31 | 00:00:00 | 105,71 | 106,87 | 105,09 | 105,79 | 665.700 | 2010-09-01 | 00:00:00 | 107,32 | 109,66 | 107,27 | 109,59 | 527.300 | 2010-09-02 | 00:00:00 | 109,23 | 111,04 | 108,85 | 110,84 | 583.500 | 2010-09-03 | 00:00:00 | 111,81 | 112,00 | 110,57 | 111,43 | 459.800 | 2010-09-07 | 00:00:00 | 110,61 | 111,31 | 110,20 | 110,36 | 395.700 | 2010-09-08 | 00:00:00 | 110,55 | 111,13 | 110,50 | 110,73 | 415.700 | 2010-09-09 | 00:00:00 | 112,00 | 113,29 | 111,29 | 113,05 | 683.400 | 2010-09-10 | 00:00:00 | 113,08 | 114,82 | 112,77 | 114,73 | 595.100 | 2010-09-13 | 00:00:00 | 115,51 | 116,80 | 113,27 | 116,56 | 1.236.400 | 2010-09-14 | 00:00:00 | 114,86 | 116,85 | 114,59 | 116,36 | 866.100 | 2010-09-15 | 00:00:00 | 115,96 | 118,50 | 115,96 | 118,18 | 885.100 | 2010-09-16 | 00:00:00 | 116,86 | 117,91 | 116,26 | 116,75 | 685.600 | 2010-09-17 | 00:00:00 | 117,21 | 119,48 | 116,55 | 118,74 | 1.018.100 | 2010-09-20 | 00:00:00 | 119,23 | 121,16 | 118,10 | 121,01 | 740.200 | 2010-09-21 | 00:00:00 | 120,75 | 121,11 | 119,46 | 119,74 | 651.900 | 2010-09-22 | 00:00:00 | 119,29 | 120,48 | 118,08 | 118,45 | 789.000 | 2010-09-23 | 00:00:00 | 117,28 | 119,41 | 116,93 | 117,74 | 431.000 | 2010-09-24 | 00:00:00 | 119,30 | 121,38 | 119,22 | 120,74 | 407.600 | 2010-09-27 | 00:00:00 | 120,46 | 120,73 | 119,24 | 119,35 | 360.000 | 2010-09-28 | 00:00:00 | 119,63 | 120,85 | 117,99 | 120,62 | 340.100 | 2010-09-29 | 00:00:00 | 119,84 | 120,54 | 119,20 | 119,56 | 390.000 | 2010-09-30 | 00:00:00 | 120,52 | 121,84 | 118,11 | 119,11 | 485.000 | 2010-10-01 | 00:00:00 | 120,00 | 120,00 | 118,79 | 119,13 | 425.200 | 2010-10-04 | 00:00:00 | 119,07 | 119,87 | 117,25 | 118,25 | 397.200 | 2010-10-05 | 00:00:00 | 119,48 | 122,06 | 118,70 | 121,69 | 514.600 | 2010-10-06 | 00:00:00 | 121,22 | 123,06 | 121,22 | 122,62 | 478.100 | 2010-10-07 | 00:00:00 | 122,75 | 123,00 | 120,91 | 121,99 | 380.600 | 2010-10-08 | 00:00:00 | 121,76 | 123,57 | 121,63 | 123,00 | 456.600 | 2010-10-11 | 00:00:00 | 122,96 | 123,82 | 122,58 | 123,14 | 313.700 | 2010-10-12 | 00:00:00 | 122,86 | 124,27 | 121,23 | 123,70 | 722.400 | 2010-10-13 | 00:00:00 | 124,36 | 126,05 | 124,16 | 125,31 | 694.500 | 2010-10-14 | 00:00:00 | 122,77 | 123,89 | 119,80 | 121,64 | 1.564.400 | 2010-10-15 | 00:00:00 | 122,72 | 123,10 | 120,36 | 121,32 | 738.500 | 2010-10-18 | 00:00:00 | 121,93 | 122,18 | 120,93 | 122,18 | 718.100 | 2010-10-19 | 00:00:00 | 121,12 | 122,08 | 119,60 | 121,16 | 907.400 | 2010-10-20 | 00:00:00 | 121,16 | 123,11 | 121,10 | 122,74 | 625.400 | 2010-10-21 | 00:00:00 | 123,01 | 124,37 | 122,82 | 123,82 | 779.300 | 2010-10-22 | 00:00:00 | 123,87 | 123,87 | 122,48 | 122,61 | 436.300 | 2010-10-25 | 00:00:00 | 123,54 | 124,45 | 122,31 | 122,72 | 519.600 | 2010-10-26 | 00:00:00 | 121,92 | 123,03 | 121,11 | 121,76 | 549.800 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|