(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 | | 2018-01-10 | 00:00:00 | 230,50 | 233,32 | 227,64 | 231,75 | 835.821 | | 2018-01-11 | 00:00:00 | 232,50 | 238,00 | 231,70 | 237,72 | 677.424 | | 2018-01-12 | 00:00:00 | 238,51 | 239,70 | 235,34 | 235,67 | 932.484 | | 2018-01-16 | 00:00:00 | 237,17 | 237,53 | 231,16 | 231,81 | 872.255 | | 2018-01-17 | 00:00:00 | 227,62 | 228,35 | 223,62 | 225,23 | 1.750.351 | | 2018-01-18 | 00:00:00 | 226,13 | 230,42 | 225,94 | 227,53 | 1.228.718 | | 2018-01-19 | 00:00:00 | 228,48 | 231,89 | 227,12 | 230,05 | 616.529 | | 2018-01-22 | 00:00:00 | 229,12 | 230,50 | 223,25 | 229,86 | 938.904 | | 2018-01-23 | 00:00:00 | 227,56 | 231,09 | 226,01 | 229,45 | 1.205.751 | | 2018-01-24 | 00:00:00 | 258,39 | 274,25 | 257,28 | 271,97 | 4.109.807 | | 2018-01-25 | 00:00:00 | 275,00 | 298,15 | 274,26 | 286,44 | 4.775.294 | | 2018-01-26 | 00:00:00 | 287,98 | 290,26 | 282,32 | 285,26 | 1.362.080 | | 2018-01-29 | 00:00:00 | 285,53 | 287,98 | 273,65 | 274,48 | 1.543.508 | | 2018-01-30 | 00:00:00 | 273,48 | 276,76 | 269,10 | 275,45 | 1.070.370 | | 2018-01-31 | 00:00:00 | 275,98 | 277,41 | 267,51 | 269,66 | 1.711.286 | | 2018-02-01 | 00:00:00 | 267,03 | 272,29 | 264,24 | 266,13 | 889.203 | | 2018-02-02 | 00:00:00 | 265,12 | 265,19 | 259,47 | 259,69 | 840.244 | | 2018-02-05 | 00:00:00 | 257,85 | 262,01 | 250,34 | 254,11 | 1.226.300 | | 2018-02-06 | 00:00:00 | 247,17 | 263,10 | 247,17 | 259,01 | 1.173.467 | | 2018-02-07 | 00:00:00 | 259,01 | 262,51 | 256,66 | 259,89 | 983.555 | | 2018-02-08 | 00:00:00 | 259,59 | 265,03 | 257,32 | 258,60 | 910.148 | | 2018-02-09 | 00:00:00 | 259,43 | 269,34 | 256,51 | 267,34 | 1.723.409 | | 2018-02-12 | 00:00:00 | 269,43 | 272,00 | 267,85 | 269,43 | 1.328.736 | | 2018-02-13 | 00:00:00 | 267,18 | 272,58 | 265,95 | 271,37 | 880.668 | | 2018-02-14 | 00:00:00 | 268,61 | 269,51 | 261,53 | 264,74 | 1.150.586 | | 2018-02-15 | 00:00:00 | 266,71 | 271,87 | 263,67 | 269,56 | 806.986 | | 2018-02-16 | 00:00:00 | 269,45 | 271,20 | 266,61 | 266,68 | 507.001 | | 2018-02-20 | 00:00:00 | 264,49 | 268,07 | 262,57 | 263,61 | 478.455 | | 2018-02-21 | 00:00:00 | 264,33 | 266,94 | 261,78 | 261,79 | 548.350 | | 2018-02-22 | 00:00:00 | 263,62 | 266,16 | 262,50 | 263,60 | 683.762 | | 2018-02-23 | 00:00:00 | 264,87 | 266,59 | 263,15 | 266,19 | 462.558 | | 2018-02-26 | 00:00:00 | 267,24 | 271,37 | 266,23 | 270,82 | 490.880 | | 2018-02-27 | 00:00:00 | 271,70 | 274,00 | 264,78 | 264,78 | 603.545 | | 2018-02-28 | 00:00:00 | 266,60 | 267,24 | 261,55 | 261,55 | 739.147 | | 2018-03-01 | 00:00:00 | 260,97 | 262,51 | 254,01 | 255,71 | 1.043.301 | | 2018-03-02 | 00:00:00 | 253,40 | 255,73 | 248,75 | 255,30 | 902.288 | | 2018-03-05 | 00:00:00 | 254,85 | 261,51 | 254,28 | 259,83 | 701.090 | | 2018-03-06 | 00:00:00 | 262,89 | 273,25 | 260,83 | 267,76 | 1.232.407 | | 2018-03-07 | 00:00:00 | 264,67 | 271,75 | 262,93 | 271,26 | 1.008.836 | | 2018-03-08 | 00:00:00 | 273,06 | 274,90 | 269,95 | 274,70 | 642.391 | | 2018-03-09 | 00:00:00 | 275,91 | 283,34 | 275,17 | 280,43 | 899.094 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
