(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-03-30 | 00:00:00 | 218,04 | 218,29 | 214,81 | 214,81 | 327.800 | | 2012-04-02 | 00:00:00 | 214,65 | 219,07 | 213,63 | 218,19 | 264.600 | | 2012-04-03 | 00:00:00 | 218,23 | 219,96 | 216,75 | 219,48 | 260.100 | | 2012-04-04 | 00:00:00 | 218,24 | 218,34 | 216,18 | 217,43 | 311.500 | | 2012-04-05 | 00:00:00 | 216,47 | 217,90 | 215,94 | 217,27 | 175.000 | | 2012-04-09 | 00:00:00 | 214,25 | 214,79 | 212,09 | 213,80 | 162.700 | | 2012-04-10 | 00:00:00 | 213,02 | 213,79 | 207,54 | 207,62 | 392.700 | | 2012-04-11 | 00:00:00 | 213,92 | 213,92 | 208,68 | 211,61 | 440.100 | | 2012-04-12 | 00:00:00 | 210,00 | 216,04 | 209,04 | 214,00 | 453.200 | | 2012-04-13 | 00:00:00 | 209,46 | 214,90 | 209,46 | 213,18 | 383.900 | | 2012-04-16 | 00:00:00 | 213,15 | 217,47 | 213,15 | 215,59 | 526.800 | | 2012-04-17 | 00:00:00 | 211,01 | 216,49 | 210,00 | 215,63 | 1.014.100 | | 2012-04-18 | 00:00:00 | 216,08 | 218,57 | 213,34 | 216,75 | 587.600 | | 2012-04-19 | 00:00:00 | 216,84 | 216,84 | 211,96 | 213,26 | 507.000 | | 2012-04-20 | 00:00:00 | 213,74 | 221,00 | 213,14 | 219,90 | 637.300 | | 2012-04-23 | 00:00:00 | 218,99 | 218,99 | 210,92 | 211,24 | 818.300 | | 2012-04-24 | 00:00:00 | 210,87 | 210,87 | 199,54 | 204,01 | 2.017.100 | | 2012-04-25 | 00:00:00 | 204,88 | 209,57 | 204,01 | 208,44 | 1.196.100 | | 2012-04-26 | 00:00:00 | 208,98 | 210,01 | 206,44 | 209,46 | 772.200 | | 2012-04-27 | 00:00:00 | 210,00 | 213,00 | 208,92 | 212,83 | 932.700 | | 2012-04-30 | 00:00:00 | 209,25 | 210,84 | 207,26 | 207,82 | 520.500 | | 2012-05-01 | 00:00:00 | 208,43 | 209,62 | 205,79 | 207,83 | 460.200 | | 2012-05-02 | 00:00:00 | 204,84 | 209,21 | 203,30 | 209,03 | 564.300 | | 2012-05-03 | 00:00:00 | 209,98 | 209,98 | 204,79 | 205,66 | 487.100 | | 2012-05-04 | 00:00:00 | 202,24 | 204,13 | 201,66 | 201,75 | 452.400 | | 2012-05-07 | 00:00:00 | 200,70 | 205,94 | 200,00 | 204,70 | 416.400 | | 2012-05-08 | 00:00:00 | 203,34 | 203,96 | 199,85 | 203,27 | 622.600 | | 2012-05-09 | 00:00:00 | 199,50 | 203,54 | 198,01 | 201,76 | 396.100 | | 2012-05-10 | 00:00:00 | 203,70 | 204,90 | 201,99 | 202,40 | 461.400 | | 2012-05-11 | 00:00:00 | 201,42 | 201,48 | 194,44 | 194,57 | 1.377.500 | | 2012-05-14 | 00:00:00 | 195,35 | 195,35 | 190,32 | 191,25 | 832.500 | | 2012-05-15 | 00:00:00 | 192,16 | 193,49 | 190,14 | 191,77 | 543.100 | | 2012-05-16 | 00:00:00 | 193,11 | 193,99 | 191,77 | 191,77 | 445.700 | | 2012-05-17 | 00:00:00 | 191,77 | 192,15 | 187,44 | 188,40 | 873.300 | | 2012-05-18 | 00:00:00 | 189,54 | 190,29 | 185,73 | 186,23 | 784.900 | | 2012-05-21 | 00:00:00 | 186,71 | 189,36 | 186,25 | 188,99 | 570.200 | | 2012-05-22 | 00:00:00 | 190,29 | 194,28 | 188,98 | 193,57 | 844.200 | | 2012-05-23 | 00:00:00 | 192,06 | 195,63 | 190,47 | 195,45 | 925.000 | | 2012-05-24 | 00:00:00 | 196,00 | 198,75 | 193,85 | 194,84 | 523.100 | | 2012-05-25 | 00:00:00 | 195,38 | 195,99 | 193,51 | 193,90 | 278.600 | | 2012-05-29 | 00:00:00 | 194,66 | 196,52 | 194,46 | 196,34 | 485.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
