(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 2023-11-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-07-25 | 00:00:00 | 199,83 | 201,53 | 197,50 | 199,22 | 424.100 | | 2012-07-26 | 00:00:00 | 202,33 | 208,71 | 199,13 | 202,26 | 382.600 | | 2012-07-27 | 00:00:00 | 203,49 | 207,94 | 202,61 | 207,76 | 499.600 | | 2012-07-30 | 00:00:00 | 208,16 | 208,71 | 205,67 | 207,55 | 497.000 | | 2012-07-31 | 00:00:00 | 207,96 | 207,96 | 204,34 | 204,83 | 415.800 | | 2012-08-01 | 00:00:00 | 205,81 | 205,95 | 202,20 | 203,01 | 424.800 | | 2012-08-02 | 00:00:00 | 202,62 | 205,22 | 199,26 | 201,27 | 485.100 | | 2012-08-03 | 00:00:00 | 204,91 | 206,09 | 202,41 | 205,29 | 386.100 | | 2012-08-06 | 00:00:00 | 206,35 | 208,10 | 204,82 | 206,55 | 298.600 | | 2012-08-07 | 00:00:00 | 208,53 | 209,97 | 207,55 | 208,22 | 309.000 | | 2012-08-08 | 00:00:00 | 207,88 | 208,00 | 205,41 | 206,47 | 284.300 | | 2012-08-09 | 00:00:00 | 205,13 | 206,10 | 203,71 | 204,51 | 321.000 | | 2012-08-10 | 00:00:00 | 200,22 | 200,98 | 197,16 | 200,74 | 647.300 | | 2012-08-13 | 00:00:00 | 199,67 | 201,35 | 198,49 | 201,28 | 262.600 | | 2012-08-14 | 00:00:00 | 202,91 | 204,04 | 200,74 | 201,20 | 250.800 | | 2012-08-15 | 00:00:00 | 201,00 | 203,11 | 200,82 | 202,39 | 247.200 | | 2012-08-16 | 00:00:00 | 202,25 | 206,63 | 201,06 | 206,10 | 308.500 | | 2012-08-17 | 00:00:00 | 206,97 | 207,70 | 204,47 | 207,28 | 211.100 | | 2012-08-20 | 00:00:00 | 207,74 | 207,74 | 204,07 | 205,80 | 195.700 | | 2012-08-21 | 00:00:00 | 205,93 | 206,50 | 203,35 | 203,62 | 331.800 | | 2012-08-22 | 00:00:00 | 202,47 | 206,82 | 202,31 | 205,06 | 259.600 | | 2012-08-23 | 00:00:00 | 203,52 | 205,21 | 202,87 | 204,13 | 271.500 | | 2012-08-24 | 00:00:00 | 203,67 | 206,30 | 202,78 | 204,99 | 187.700 | | 2012-08-27 | 00:00:00 | 205,48 | 207,66 | 204,54 | 206,34 | 319.200 | | 2012-08-28 | 00:00:00 | 205,34 | 209,11 | 204,54 | 205,98 | 514.400 | | 2012-08-29 | 00:00:00 | 206,37 | 206,57 | 203,43 | 204,41 | 291.700 | | 2012-08-30 | 00:00:00 | 202,54 | 205,27 | 202,45 | 204,27 | 330.300 | | 2012-08-31 | 00:00:00 | 206,21 | 207,83 | 205,00 | 205,96 | 361.000 | | 2012-09-04 | 00:00:00 | 206,13 | 211,31 | 205,78 | 209,25 | 735.500 | | 2012-09-05 | 00:00:00 | 208,48 | 209,24 | 203,44 | 203,44 | 544.100 | | 2012-09-06 | 00:00:00 | 204,17 | 205,05 | 202,00 | 203,65 | 723.800 | | 2012-09-07 | 00:00:00 | 203,79 | 206,43 | 203,48 | 203,74 | 509.700 | | 2012-09-10 | 00:00:00 | 204,67 | 205,16 | 202,80 | 202,99 | 414.500 | | 2012-09-11 | 00:00:00 | 202,98 | 204,34 | 202,05 | 203,67 | 431.100 | | 2012-09-12 | 00:00:00 | 204,35 | 206,83 | 203,37 | 206,78 | 501.500 | | 2012-09-13 | 00:00:00 | 202,70 | 209,79 | 202,11 | 205,92 | 752.900 | | 2012-09-14 | 00:00:00 | 207,10 | 209,84 | 205,85 | 206,01 | 709.100 | | 2012-09-17 | 00:00:00 | 205,12 | 207,53 | 205,12 | 206,13 | 301.600 | | 2012-09-18 | 00:00:00 | 206,17 | 206,64 | 204,31 | 204,85 | 224.600 | | 2012-09-19 | 00:00:00 | 204,90 | 205,11 | 203,46 | 203,75 | 259.400 | | 2012-09-20 | 00:00:00 | 203,20 | 204,49 | 200,97 | 204,26 | 374.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
