(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 | | 2017-10-06 | 00:00:00 | 181,50 | 182,83 | 179,52 | 180,07 | 558.257 | | 2017-10-09 | 00:00:00 | 180,32 | 181,80 | 177,04 | 177,60 | 683.560 | | 2017-10-10 | 00:00:00 | 177,99 | 179,44 | 173,36 | 173,91 | 1.039.535 | | 2017-10-11 | 00:00:00 | 169,77 | 172,92 | 166,46 | 172,50 | 1.421.116 | | 2017-10-12 | 00:00:00 | 172,40 | 177,68 | 172,40 | 177,55 | 807.065 | | 2017-10-13 | 00:00:00 | 178,03 | 181,93 | 177,71 | 181,05 | 1.259.347 | | 2017-10-16 | 00:00:00 | 181,31 | 182,95 | 179,65 | 182,36 | 1.568.416 | | 2017-10-17 | 00:00:00 | 188,25 | 207,80 | 186,43 | 205,42 | 6.056.351 | | 2017-10-18 | 00:00:00 | 209,11 | 213,75 | 206,18 | 208,81 | 3.056.307 | | 2017-10-19 | 00:00:00 | 207,43 | 207,89 | 202,84 | 204,65 | 1.770.142 | | 2017-10-20 | 00:00:00 | 205,59 | 210,17 | 204,76 | 207,81 | 873.650 | | 2017-10-23 | 00:00:00 | 207,43 | 210,80 | 206,89 | 209,50 | 886.228 | | 2017-10-24 | 00:00:00 | 210,50 | 211,73 | 198,04 | 198,35 | 1.994.510 | | 2017-10-25 | 00:00:00 | 197,07 | 197,50 | 192,64 | 197,48 | 1.859.940 | | 2017-10-26 | 00:00:00 | 197,88 | 205,17 | 195,07 | 201,18 | 1.481.104 | | 2017-10-27 | 00:00:00 | 200,35 | 201,31 | 197,77 | 199,76 | 999.411 | | 2017-10-30 | 00:00:00 | 200,04 | 203,56 | 199,32 | 199,39 | 1.019.904 | | 2017-10-31 | 00:00:00 | 200,54 | 202,53 | 197,51 | 197,70 | 766.101 | | 2017-11-01 | 00:00:00 | 199,75 | 200,75 | 194,29 | 195,58 | 926.684 | | 2017-11-02 | 00:00:00 | 196,23 | 199,23 | 193,07 | 199,03 | 977.865 | | 2017-11-03 | 00:00:00 | 199,03 | 201,32 | 198,01 | 200,01 | 722.232 | | 2017-12-12 | 00:00:00 | 223,45 | 224,23 | 221,24 | 222,39 | 640.502 | | 2017-12-13 | 00:00:00 | 223,10 | 224,56 | 221,47 | 224,30 | 491.539 | | 2017-12-14 | 00:00:00 | 224,76 | 225,69 | 222,38 | 222,67 | 494.402 | | 2017-12-15 | 00:00:00 | 226,12 | 230,71 | 224,60 | 229,97 | 1.224.273 | | 2017-12-18 | 00:00:00 | 231,06 | 231,69 | 227,94 | 229,92 | 712.088 | | 2017-12-19 | 00:00:00 | 229,13 | 230,68 | 227,46 | 228,59 | 509.918 | | 2017-12-20 | 00:00:00 | 230,39 | 232,03 | 229,43 | 230,94 | 567.766 | | 2017-12-21 | 00:00:00 | 231,64 | 235,69 | 230,90 | 235,02 | 576.404 | | 2017-12-22 | 00:00:00 | 232,54 | 235,86 | 232,39 | 234,84 | 484.872 | | 2017-12-26 | 00:00:00 | 234,00 | 238,00 | 234,00 | 236,01 | 554.886 | | 2017-12-27 | 00:00:00 | 236,01 | 237,11 | 235,04 | 237,00 | 332.038 | | 2017-12-28 | 00:00:00 | 237,43 | 238,20 | 235,27 | 237,96 | 440.439 | | 2017-12-29 | 00:00:00 | 237,96 | 240,49 | 236,05 | 236,25 | 522.865 | | 2018-01-02 | 00:00:00 | 237,05 | 238,79 | 233,00 | 235,71 | 632.689 | | 2018-01-03 | 00:00:00 | 235,36 | 236,78 | 232,40 | 234,23 | 901.222 | | 2018-01-04 | 00:00:00 | 235,04 | 236,95 | 233,16 | 236,06 | 949.776 | | 2018-01-05 | 00:00:00 | 236,35 | 238,62 | 235,32 | 238,25 | 769.418 | | 2018-01-08 | 00:00:00 | 237,29 | 238,99 | 234,72 | 238,25 | 952.381 | | 2018-01-09 | 00:00:00 | 238,51 | 239,78 | 236,42 | 237,29 | 763.812 | | 2018-01-10 | 00:00:00 | 230,50 | 233,32 | 227,64 | 231,75 | 835.821 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
