(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 2023-12-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-13 | 00:00:00 | 36,75 | 37,56 | 36,56 | 36,56 | 212.600 | | 2000-12-14 | 00:00:00 | 36,31 | 36,44 | 35,19 | 35,25 | 320.000 | | 2000-12-15 | 00:00:00 | 34,50 | 34,69 | 33,38 | 33,94 | 866.100 | | 2000-12-18 | 00:00:00 | 33,00 | 33,75 | 31,75 | 32,94 | 795.000 | | 2000-12-19 | 00:00:00 | 33,12 | 34,62 | 32,75 | 33,62 | 422.300 | | 2000-12-20 | 00:00:00 | 33,69 | 33,69 | 32,50 | 32,75 | 290.000 | | 2000-12-21 | 00:00:00 | 32,81 | 32,81 | 32,38 | 32,50 | 384.300 | | 2000-12-22 | 00:00:00 | 32,50 | 33,94 | 31,94 | 33,56 | 409.100 | | 2000-12-26 | 00:00:00 | 33,38 | 33,62 | 32,44 | 33,44 | 230.600 | | 2000-12-27 | 00:00:00 | 33,50 | 36,62 | 32,94 | 36,06 | 575.100 | | 2000-12-28 | 00:00:00 | 35,56 | 36,00 | 34,81 | 35,69 | 221.600 | | 2000-12-29 | 00:00:00 | 36,12 | 37,50 | 35,38 | 36,50 | 387.000 | | 2001-01-02 | 00:00:00 | 35,75 | 36,81 | 35,44 | 36,06 | 614.000 | | 2001-01-03 | 00:00:00 | 36,06 | 37,56 | 35,56 | 37,56 | 374.700 | | 2001-01-04 | 00:00:00 | 37,31 | 38,12 | 36,94 | 38,00 | 367.800 | | 2001-01-05 | 00:00:00 | 38,62 | 38,62 | 37,12 | 37,62 | 281.900 | | 2001-01-08 | 00:00:00 | 37,25 | 38,00 | 35,75 | 36,62 | 303.800 | | 2001-01-09 | 00:00:00 | 35,50 | 36,94 | 35,50 | 36,06 | 254.900 | | 2001-01-10 | 00:00:00 | 36,38 | 37,38 | 35,88 | 37,31 | 218.300 | | 2001-01-11 | 00:00:00 | 36,81 | 37,50 | 36,62 | 37,06 | 167.900 | | 2001-01-12 | 00:00:00 | 37,12 | 37,62 | 36,56 | 36,88 | 321.900 | | 2001-01-16 | 00:00:00 | 35,94 | 36,56 | 35,62 | 36,50 | 371.300 | | 2001-01-17 | 00:00:00 | 36,50 | 37,50 | 36,44 | 36,69 | 301.800 | | 2001-01-18 | 00:00:00 | 36,62 | 36,69 | 35,38 | 36,06 | 312.400 | | 2001-01-19 | 00:00:00 | 36,06 | 36,69 | 35,38 | 36,06 | 191.100 | | 2001-01-22 | 00:00:00 | 35,50 | 36,12 | 35,19 | 36,00 | 152.200 | | 2001-01-23 | 00:00:00 | 35,88 | 36,25 | 35,44 | 35,88 | 206.000 | | 2001-01-24 | 00:00:00 | 35,62 | 37,06 | 35,50 | 36,75 | 249.000 | | 2001-01-25 | 00:00:00 | 36,69 | 37,12 | 35,88 | 36,81 | 331.400 | | 2001-01-26 | 00:00:00 | 36,62 | 37,00 | 35,44 | 36,12 | 271.300 | | 2001-01-29 | 00:00:00 | 36,20 | 37,00 | 35,25 | 36,00 | 281.400 | | 2001-01-30 | 00:00:00 | 36,50 | 38,06 | 36,50 | 37,00 | 608.900 | | 2001-01-31 | 00:00:00 | 37,50 | 39,78 | 37,35 | 39,38 | 1.086.200 | | 2001-02-01 | 00:00:00 | 38,20 | 38,21 | 37,05 | 37,46 | 699.900 | | 2001-02-02 | 00:00:00 | 37,25 | 37,60 | 37,02 | 37,26 | 261.800 | | 2001-02-05 | 00:00:00 | 37,35 | 37,76 | 37,08 | 37,35 | 342.900 | | 2001-02-06 | 00:00:00 | 37,51 | 37,65 | 36,05 | 36,39 | 404.000 | | 2001-02-07 | 00:00:00 | 35,90 | 37,05 | 35,90 | 36,85 | 207.200 | | 2001-02-08 | 00:00:00 | 36,80 | 36,80 | 35,82 | 36,40 | 495.300 | | 2001-02-09 | 00:00:00 | 36,35 | 36,55 | 35,70 | 35,96 | 153.000 | | 2001-02-12 | 00:00:00 | 35,55 | 35,96 | 35,35 | 35,85 | 155.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
