(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-09-20 | 00:00:00 | 203,20 | 204,49 | 200,97 | 204,26 | 374.100 | | 2012-09-21 | 00:00:00 | 205,23 | 205,63 | 202,83 | 203,03 | 328.000 | | 2012-09-24 | 00:00:00 | 202,23 | 204,34 | 201,53 | 203,52 | 290.000 | | 2012-09-25 | 00:00:00 | 204,22 | 208,71 | 203,74 | 206,66 | 656.600 | | 2012-09-26 | 00:00:00 | 206,32 | 208,47 | 205,48 | 207,24 | 712.700 | | 2012-09-27 | 00:00:00 | 208,67 | 208,67 | 204,53 | 207,84 | 486.200 | | 2012-09-28 | 00:00:00 | 207,53 | 209,57 | 206,19 | 208,37 | 469.500 | | 2012-10-01 | 00:00:00 | 208,90 | 214,40 | 207,57 | 211,11 | 725.600 | | 2012-10-02 | 00:00:00 | 211,78 | 213,13 | 210,73 | 212,76 | 496.700 | | 2012-10-03 | 00:00:00 | 213,49 | 213,58 | 211,15 | 212,12 | 411.600 | | 2012-10-04 | 00:00:00 | 213,33 | 215,45 | 212,26 | 213,76 | 413.600 | | 2012-10-05 | 00:00:00 | 215,00 | 216,62 | 213,44 | 215,49 | 470.100 | | 2012-10-08 | 00:00:00 | 214,27 | 214,54 | 212,87 | 213,62 | 257.400 | | 2012-10-09 | 00:00:00 | 213,84 | 213,84 | 210,14 | 210,99 | 387.700 | | 2012-10-10 | 00:00:00 | 210,99 | 211,11 | 208,70 | 209,57 | 264.100 | | 2012-10-11 | 00:00:00 | 212,17 | 218,23 | 211,50 | 216,72 | 794.400 | | 2012-10-12 | 00:00:00 | 216,09 | 216,60 | 213,33 | 214,63 | 366.800 | | 2012-10-15 | 00:00:00 | 215,56 | 215,95 | 213,37 | 215,86 | 524.200 | | 2012-10-16 | 00:00:00 | 202,06 | 210,60 | 197,18 | 209,58 | 2.143.600 | | 2012-10-17 | 00:00:00 | 210,00 | 211,20 | 208,74 | 209,27 | 748.400 | | 2012-10-18 | 00:00:00 | 209,76 | 210,68 | 208,39 | 209,60 | 840.400 | | 2012-10-19 | 00:00:00 | 209,44 | 210,28 | 205,53 | 205,80 | 826.600 | | 2012-10-22 | 00:00:00 | 200,47 | 206,67 | 200,47 | 205,32 | 527.300 | | 2012-10-23 | 00:00:00 | 202,88 | 206,20 | 202,34 | 204,22 | 503.000 | | 2012-10-24 | 00:00:00 | 204,95 | 206,16 | 198,94 | 199,37 | 773.900 | | 2012-10-25 | 00:00:00 | 200,85 | 202,11 | 198,63 | 199,63 | 636.800 | | 2012-10-26 | 00:00:00 | 199,96 | 200,00 | 196,20 | 197,48 | 976.900 | | 2012-10-31 | 00:00:00 | 200,94 | 206,00 | 199,61 | 201,41 | 846.400 | | 2012-11-01 | 00:00:00 | 201,83 | 204,58 | 200,35 | 200,52 | 796.800 | | 2012-11-02 | 00:00:00 | 201,53 | 204,00 | 200,88 | 201,06 | 515.300 | | 2012-11-05 | 00:00:00 | 200,00 | 202,78 | 198,82 | 202,49 | 687.800 | | 2012-11-06 | 00:00:00 | 200,76 | 204,41 | 199,84 | 203,08 | 848.200 | | 2012-11-07 | 00:00:00 | 200,93 | 203,80 | 198,28 | 198,44 | 487.400 | | 2012-11-08 | 00:00:00 | 198,38 | 199,41 | 195,02 | 195,25 | 590.200 | | 2012-11-09 | 00:00:00 | 195,68 | 197,12 | 192,83 | 194,61 | 1.135.100 | | 2012-11-12 | 00:00:00 | 192,96 | 195,73 | 191,32 | 193,42 | 774.900 | | 2012-11-13 | 00:00:00 | 192,79 | 195,33 | 190,94 | 192,80 | 998.800 | | 2012-11-14 | 00:00:00 | 192,96 | 192,96 | 185,58 | 188,77 | 1.403.000 | | 2012-11-15 | 00:00:00 | 188,48 | 190,70 | 184,78 | 187,08 | 1.817.300 | | 2012-11-16 | 00:00:00 | 188,38 | 190,96 | 187,04 | 187,83 | 1.252.400 | | 2012-11-19 | 00:00:00 | 189,40 | 191,27 | 189,00 | 191,20 | 763.300 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
