(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-02-12 | 00:00:00 | 35,55 | 35,96 | 35,35 | 35,85 | 155.600 | | 2001-02-13 | 00:00:00 | 35,83 | 36,44 | 35,50 | 36,14 | 175.400 | | 2001-02-14 | 00:00:00 | 35,70 | 36,32 | 35,35 | 35,69 | 247.600 | | 2001-02-15 | 00:00:00 | 35,85 | 36,50 | 35,56 | 36,28 | 272.600 | | 2001-02-16 | 00:00:00 | 36,51 | 36,71 | 34,40 | 35,18 | 377.300 | | 2001-02-20 | 00:00:00 | 35,00 | 35,90 | 34,90 | 35,17 | 248.800 | | 2001-02-21 | 00:00:00 | 35,00 | 35,00 | 34,16 | 34,19 | 201.400 | | 2001-02-22 | 00:00:00 | 34,20 | 34,24 | 33,50 | 34,10 | 237.800 | | 2001-02-23 | 00:00:00 | 34,00 | 34,01 | 32,70 | 33,44 | 244.400 | | 2001-02-26 | 00:00:00 | 33,55 | 35,10 | 33,54 | 35,02 | 281.600 | | 2001-02-27 | 00:00:00 | 35,50 | 35,70 | 35,00 | 35,07 | 291.800 | | 2001-02-28 | 00:00:00 | 35,45 | 35,54 | 34,64 | 35,01 | 368.400 | | 2001-03-01 | 00:00:00 | 34,76 | 35,10 | 34,44 | 35,01 | 468.600 | | 2001-03-02 | 00:00:00 | 34,60 | 36,50 | 34,50 | 35,94 | 556.200 | | 2001-03-05 | 00:00:00 | 35,94 | 37,15 | 35,94 | 36,82 | 732.500 | | 2001-03-06 | 00:00:00 | 36,82 | 37,18 | 36,50 | 36,66 | 230.600 | | 2001-03-07 | 00:00:00 | 36,91 | 37,16 | 36,80 | 37,06 | 279.200 | | 2001-03-08 | 00:00:00 | 37,50 | 37,50 | 36,85 | 37,13 | 183.000 | | 2001-03-09 | 00:00:00 | 36,35 | 36,90 | 36,21 | 36,73 | 168.700 | | 2001-03-12 | 00:00:00 | 35,70 | 36,20 | 35,10 | 35,28 | 283.400 | | 2001-03-13 | 00:00:00 | 35,20 | 35,67 | 33,80 | 34,23 | 423.700 | | 2001-03-14 | 00:00:00 | 34,05 | 34,05 | 33,12 | 33,49 | 250.700 | | 2001-03-15 | 00:00:00 | 33,70 | 33,84 | 33,52 | 33,67 | 274.600 | | 2001-03-16 | 00:00:00 | 33,00 | 33,50 | 31,85 | 31,99 | 728.200 | | 2001-03-19 | 00:00:00 | 32,00 | 32,00 | 30,80 | 31,09 | 813.700 | | 2001-03-20 | 00:00:00 | 31,09 | 32,20 | 30,90 | 31,14 | 400.600 | | 2001-03-21 | 00:00:00 | 31,26 | 31,38 | 30,13 | 30,28 | 426.300 | | 2001-03-22 | 00:00:00 | 29,85 | 30,40 | 29,51 | 30,23 | 817.600 | | 2001-03-23 | 00:00:00 | 30,40 | 31,10 | 30,23 | 30,96 | 564.900 | | 2001-03-26 | 00:00:00 | 30,90 | 32,50 | 30,79 | 32,37 | 559.300 | | 2001-03-27 | 00:00:00 | 32,30 | 33,02 | 32,00 | 32,95 | 436.500 | | 2001-03-28 | 00:00:00 | 32,55 | 33,57 | 32,30 | 33,02 | 448.700 | | 2001-03-29 | 00:00:00 | 33,02 | 34,45 | 33,02 | 33,76 | 487.600 | | 2001-03-30 | 00:00:00 | 33,77 | 34,10 | 33,70 | 33,85 | 684.000 | | 2001-04-02 | 00:00:00 | 33,70 | 34,13 | 32,92 | 33,04 | 295.100 | | 2001-04-03 | 00:00:00 | 33,25 | 33,40 | 32,15 | 32,20 | 258.200 | | 2001-04-04 | 00:00:00 | 32,20 | 33,26 | 32,00 | 32,90 | 308.100 | | 2001-04-05 | 00:00:00 | 32,95 | 34,30 | 32,90 | 34,17 | 213.200 | | 2001-04-06 | 00:00:00 | 34,42 | 34,42 | 33,16 | 33,65 | 454.300 | | 2001-04-09 | 00:00:00 | 33,50 | 34,67 | 33,26 | 33,98 | 264.200 | | 2001-04-10 | 00:00:00 | 33,90 | 34,95 | 33,85 | 34,49 | 322.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
