(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-10-26 | 00:00:00 | 121,92 | 123,03 | 121,11 | 121,76 | 549.800 | | 2010-10-27 | 00:00:00 | 121,13 | 121,61 | 120,10 | 121,42 | 469.000 | | 2010-10-28 | 00:00:00 | 122,20 | 122,62 | 120,57 | 121,10 | 416.500 | | 2010-10-29 | 00:00:00 | 121,13 | 124,13 | 120,95 | 124,03 | 936.000 | | 2010-11-01 | 00:00:00 | 124,45 | 125,41 | 123,72 | 124,37 | 526.700 | | 2010-11-02 | 00:00:00 | 125,45 | 126,19 | 124,84 | 125,19 | 321.800 | | 2010-11-03 | 00:00:00 | 125,27 | 125,37 | 123,14 | 124,62 | 527.400 | | 2010-11-04 | 00:00:00 | 125,74 | 126,42 | 124,88 | 126,34 | 479.900 | | 2010-11-05 | 00:00:00 | 126,34 | 128,27 | 125,96 | 128,19 | 410.700 | | 2010-11-08 | 00:00:00 | 127,93 | 127,93 | 126,67 | 127,03 | 346.300 | | 2010-11-09 | 00:00:00 | 127,12 | 127,12 | 125,17 | 125,82 | 310.400 | | 2010-11-10 | 00:00:00 | 125,66 | 126,38 | 124,90 | 126,37 | 254.800 | | 2010-11-11 | 00:00:00 | 124,47 | 126,84 | 123,35 | 126,70 | 728.200 | | 2010-11-12 | 00:00:00 | 125,96 | 126,66 | 124,45 | 125,50 | 584.500 | | 2010-11-15 | 00:00:00 | 126,12 | 127,13 | 125,34 | 125,37 | 477.500 | | 2010-11-16 | 00:00:00 | 124,77 | 125,29 | 123,47 | 124,53 | 885.900 | | 2010-11-17 | 00:00:00 | 124,29 | 125,39 | 123,00 | 124,86 | 1.213.200 | | 2010-11-18 | 00:00:00 | 125,93 | 126,63 | 124,15 | 125,24 | 864.000 | | 2010-11-19 | 00:00:00 | 124,88 | 125,86 | 124,27 | 125,78 | 509.200 | | 2010-11-22 | 00:00:00 | 125,50 | 126,20 | 124,52 | 125,95 | 422.700 | | 2010-11-23 | 00:00:00 | 124,58 | 124,93 | 123,62 | 124,06 | 756.800 | | 2010-11-24 | 00:00:00 | 124,88 | 127,03 | 124,83 | 126,70 | 479.900 | | 2010-11-26 | 00:00:00 | 125,75 | 126,33 | 125,69 | 125,75 | 163.100 | | 2010-11-29 | 00:00:00 | 124,88 | 125,42 | 123,78 | 125,06 | 440.800 | | 2010-11-30 | 00:00:00 | 123,62 | 125,83 | 123,62 | 124,93 | 767.300 | | 2010-12-01 | 00:00:00 | 125,99 | 128,26 | 125,97 | 127,27 | 659.200 | | 2010-12-02 | 00:00:00 | 127,42 | 131,31 | 127,27 | 131,16 | 728.300 | | 2010-12-03 | 00:00:00 | 130,69 | 131,93 | 130,51 | 131,59 | 333.000 | | 2010-12-06 | 00:00:00 | 131,40 | 132,38 | 130,91 | 131,95 | 304.100 | | 2010-12-07 | 00:00:00 | 134,08 | 134,08 | 132,21 | 132,63 | 578.700 | | 2010-12-08 | 00:00:00 | 132,79 | 132,79 | 131,39 | 132,13 | 508.100 | | 2010-12-09 | 00:00:00 | 132,99 | 132,99 | 131,76 | 132,35 | 285.100 | | 2010-12-10 | 00:00:00 | 132,57 | 133,76 | 132,08 | 133,67 | 230.100 | | 2010-12-13 | 00:00:00 | 134,15 | 134,79 | 133,34 | 133,77 | 426.400 | | 2010-12-14 | 00:00:00 | 134,09 | 135,25 | 133,82 | 134,83 | 356.600 | | 2010-12-15 | 00:00:00 | 134,43 | 136,26 | 134,32 | 135,38 | 554.300 | | 2010-12-16 | 00:00:00 | 135,24 | 136,92 | 134,65 | 136,80 | 349.300 | | 2010-12-17 | 00:00:00 | 136,84 | 136,84 | 136,08 | 136,19 | 605.400 | | 2010-12-20 | 00:00:00 | 136,52 | 137,85 | 136,41 | 137,30 | 274.200 | | 2010-12-21 | 00:00:00 | 137,72 | 138,50 | 137,53 | 138,50 | 273.200 | | 2010-12-22 | 00:00:00 | 138,59 | 138,59 | 137,71 | 138,01 | 237.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
