(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2006-07-13 | 00:00:00 | 73,51 | 73,73 | 72,31 | 72,57 | 572.200 | 2006-07-14 | 00:00:00 | 72,32 | 73,55 | 72,31 | 73,00 | 1.130.100 | 2006-07-17 | 00:00:00 | 71,00 | 71,22 | 62,99 | 63,00 | 4.673.200 | 2006-07-18 | 00:00:00 | 62,50 | 63,38 | 60,80 | 61,00 | 2.990.100 | 2006-07-19 | 00:00:00 | 61,10 | 62,30 | 60,60 | 61,48 | 1.989.600 | 2006-07-20 | 00:00:00 | 61,70 | 62,41 | 60,60 | 60,62 | 1.316.500 | 2006-07-21 | 00:00:00 | 61,00 | 62,60 | 60,71 | 62,60 | 2.094.300 | 2006-07-24 | 00:00:00 | 62,80 | 63,70 | 62,05 | 62,91 | 1.555.900 | 2006-07-25 | 00:00:00 | 63,00 | 63,45 | 62,62 | 63,02 | 628.800 | 2006-07-26 | 00:00:00 | 62,90 | 63,10 | 61,61 | 61,85 | 964.100 | 2006-07-27 | 00:00:00 | 62,05 | 62,86 | 61,34 | 61,65 | 919.600 | 2006-07-28 | 00:00:00 | 61,90 | 62,49 | 61,74 | 62,08 | 551.500 | 2006-07-31 | 00:00:00 | 61,70 | 62,24 | 61,44 | 62,09 | 459.000 | 2006-08-01 | 00:00:00 | 61,98 | 62,31 | 61,55 | 61,75 | 560.900 | 2006-08-02 | 00:00:00 | 61,90 | 62,77 | 61,85 | 62,38 | 452.000 | 2006-08-03 | 00:00:00 | 62,20 | 63,54 | 62,11 | 63,05 | 517.700 | 2006-08-04 | 00:00:00 | 64,20 | 64,82 | 62,80 | 63,30 | 611.100 | 2006-08-07 | 00:00:00 | 63,15 | 63,20 | 62,00 | 62,33 | 489.000 | 2006-08-08 | 00:00:00 | 62,38 | 62,56 | 61,84 | 62,02 | 536.700 | 2006-08-09 | 00:00:00 | 62,50 | 63,17 | 61,41 | 61,60 | 1.021.300 | 2006-08-10 | 00:00:00 | 61,11 | 61,33 | 60,77 | 61,12 | 774.500 | 2006-08-11 | 00:00:00 | 61,07 | 61,25 | 60,75 | 61,09 | 569.700 | 2006-08-14 | 00:00:00 | 61,50 | 62,24 | 61,16 | 61,25 | 533.500 | 2006-08-15 | 00:00:00 | 61,50 | 63,00 | 61,17 | 63,00 | 994.300 | 2006-08-16 | 00:00:00 | 63,05 | 64,80 | 62,97 | 64,08 | 723.500 | 2006-08-17 | 00:00:00 | 64,07 | 64,64 | 63,63 | 63,90 | 433.400 | 2006-08-18 | 00:00:00 | 64,02 | 64,47 | 63,05 | 63,47 | 426.600 | 2006-08-21 | 00:00:00 | 63,22 | 63,22 | 62,77 | 63,00 | 378.100 | 2006-08-22 | 00:00:00 | 62,90 | 63,36 | 62,82 | 62,92 | 547.600 | 2006-08-23 | 00:00:00 | 63,10 | 63,55 | 62,91 | 63,30 | 349.300 | 2006-08-24 | 00:00:00 | 63,55 | 64,06 | 63,00 | 63,57 | 535.500 | 2006-08-25 | 00:00:00 | 63,39 | 64,21 | 63,39 | 64,08 | 487.300 | 2006-08-28 | 00:00:00 | 64,05 | 65,31 | 64,00 | 65,20 | 636.900 | 2006-08-29 | 00:00:00 | 65,48 | 66,13 | 65,05 | 65,85 | 906.900 | 2006-08-30 | 00:00:00 | 66,00 | 66,30 | 65,66 | 66,11 | 648.300 | 2006-08-31 | 00:00:00 | 66,30 | 66,85 | 65,84 | 66,80 | 479.800 | 2006-09-01 | 00:00:00 | 67,52 | 67,62 | 66,72 | 66,88 | 589.700 | 2006-09-05 | 00:00:00 | 66,93 | 67,16 | 66,68 | 66,75 | 545.200 | 2006-09-06 | 00:00:00 | 66,64 | 66,65 | 65,14 | 65,40 | 911.000 | 2006-09-07 | 00:00:00 | 64,60 | 65,18 | 63,81 | 64,75 | 722.200 | 2006-09-08 | 00:00:00 | 64,85 | 65,15 | 64,70 | 64,91 | 241.600 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|