(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 2024-05-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-02-16 | 00:00:00 | 212,20 | 217,01 | 209,69 | 213,97 | 937.900 | | 2016-02-17 | 00:00:00 | 216,25 | 218,72 | 214,11 | 216,36 | 901.600 | | 2016-02-18 | 00:00:00 | 217,74 | 217,95 | 215,22 | 215,85 | 634.300 | | 2016-02-19 | 00:00:00 | 215,06 | 217,41 | 212,32 | 217,27 | 695.600 | | 2016-02-25 | 00:00:00 | 217,53 | 217,88 | 213,72 | 217,50 | 689.500 | | 2016-02-26 | 00:00:00 | 218,98 | 219,41 | 215,27 | 217,95 | 732.100 | | 2016-02-29 | 00:00:00 | 218,07 | 218,74 | 215,05 | 216,90 | 688.900 | | 2016-03-01 | 00:00:00 | 219,01 | 225,86 | 215,21 | 223,68 | 864.700 | | 2016-03-02 | 00:00:00 | 223,00 | 223,88 | 219,52 | 220,61 | 617.000 | | 2016-03-03 | 00:00:00 | 221,11 | 223,25 | 219,60 | 221,71 | 836.300 | | 2016-03-04 | 00:00:00 | 220,79 | 222,69 | 215,18 | 221,96 | 715.200 | | 2016-03-28 | 00:00:00 | 229,78 | 230,00 | 227,37 | 228,20 | 324.600 | | 2016-03-29 | 00:00:00 | 227,19 | 230,84 | 226,58 | 230,61 | 309.700 | | 2016-03-30 | 00:00:00 | 232,31 | 234,29 | 230,24 | 233,50 | 469.700 | | 2016-04-04 | 00:00:00 | 233,85 | 234,61 | 230,60 | 231,26 | 392.300 | | 2016-04-18 | 00:00:00 | 235,00 | 235,00 | 229,50 | 231,99 | 1.157.100 | | 2016-04-26 | 00:00:00 | 229,74 | 234,64 | 229,74 | 234,32 | 499.200 | | 2016-04-27 | 00:00:00 | 235,00 | 239,23 | 233,45 | 238,73 | 585.000 | | 2016-05-11 | 00:00:00 | 232,10 | 233,81 | 229,77 | 231,08 | 484.900 | | 2016-05-12 | 00:00:00 | 231,21 | 231,86 | 225,79 | 227,76 | 752.700 | | 2016-05-23 | 00:00:00 | 222,41 | 223,88 | 220,53 | 223,07 | 301.000 | | 2016-06-01 | 00:00:00 | 227,87 | 228,22 | 225,41 | 228,17 | 424.900 | | 2016-06-02 | 00:00:00 | 227,87 | 229,73 | 227,78 | 229,73 | 301.400 | | 2016-06-21 | 00:00:00 | 223,15 | 224,30 | 222,24 | 222,89 | 403.300 | | 2016-06-22 | 00:00:00 | 223,26 | 225,97 | 222,82 | 224,01 | 396.500 | | 2016-06-27 | 00:00:00 | 214,61 | 217,22 | 212,64 | 216,21 | 673.900 | | 2016-07-05 | 00:00:00 | 229,62 | 229,66 | 223,39 | 225,78 | 481.100 | | 2016-07-06 | 00:00:00 | 224,28 | 225,54 | 220,11 | 223,50 | 941.900 | | 2016-07-07 | 00:00:00 | 224,28 | 227,09 | 223,68 | 225,44 | 537.200 | | 2016-07-08 | 00:00:00 | 227,61 | 230,82 | 226,88 | 230,47 | 466.900 | | 2016-07-21 | 00:00:00 | 217,05 | 218,37 | 214,94 | 215,27 | 535.700 | | 2016-07-22 | 00:00:00 | 215,00 | 218,13 | 214,79 | 217,84 | 898.800 | | 2016-07-26 | 00:00:00 | 218,30 | 220,50 | 218,29 | 219,47 | 464.300 | | 2016-07-27 | 00:00:00 | 219,76 | 220,90 | 217,95 | 219,31 | 292.500 | | 2016-08-01 | 00:00:00 | 218,47 | 218,74 | 216,47 | 218,19 | 434.300 | | 2016-08-02 | 00:00:00 | 218,19 | 218,19 | 215,16 | 216,51 | 364.300 | | 2016-08-03 | 00:00:00 | 216,40 | 217,87 | 215,27 | 217,35 | 339.700 | | 2016-08-04 | 00:00:00 | 218,30 | 221,79 | 217,55 | 218,36 | 538.100 | | 2016-08-05 | 00:00:00 | 219,74 | 221,39 | 219,08 | 221,01 | 504.500 | | 2016-08-08 | 00:00:00 | 221,89 | 222,99 | 220,21 | 220,68 | 257.400 | | 2016-08-15 | 00:00:00 | 228,73 | 231,50 | 228,55 | 230,99 | 321.900 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
