(Login BolsaPT & Canal Forex) |
|
Sherwin-Williams - [Ticker: SHW] | | Última Trade | 406,600 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | --11.74 (+0.97%) | Capitalização Bolsista | 0 | Bid / Ask | 395,800 x 100 - 395,920 x 200 | EPS | 0,00 | Abertura | 419,190 | PER | 0,00% | Máximo | 422,210 | Pagamento Dividendo | | Mínimo | 406,310 | Data Ex-Dividendo | | Fecho Anterior | 418,340 | Yield | | Volume | 1.056.621 | 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 SHW de 2000-01-01 a 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2015-11-25 | 00:00:00 | 277,49 | 277,65 | 275,11 | 275,78 | 421.800 | 2015-11-27 | 00:00:00 | 276,18 | 278,47 | 275,19 | 276,83 | 200.900 | 2015-11-30 | 00:00:00 | 276,73 | 276,77 | 273,69 | 276,07 | 731.700 | 2015-12-01 | 00:00:00 | 277,07 | 282,00 | 276,61 | 277,56 | 651.000 | 2015-12-02 | 00:00:00 | 277,76 | 277,76 | 272,10 | 273,21 | 690.300 | 2015-12-03 | 00:00:00 | 274,21 | 274,35 | 264,67 | 266,01 | 989.900 | 2015-12-04 | 00:00:00 | 267,84 | 272,56 | 267,77 | 272,42 | 703.100 | 2015-12-07 | 00:00:00 | 271,05 | 273,92 | 268,12 | 270,60 | 463.800 | 2015-12-08 | 00:00:00 | 268,05 | 273,33 | 268,02 | 270,86 | 496.300 | 2015-12-09 | 00:00:00 | 269,67 | 273,83 | 266,97 | 267,71 | 420.100 | 2015-12-10 | 00:00:00 | 269,22 | 269,99 | 266,00 | 266,54 | 497.800 | 2015-12-11 | 00:00:00 | 266,54 | 266,54 | 261,30 | 261,88 | 718.700 | 2015-12-14 | 00:00:00 | 262,14 | 263,59 | 260,21 | 263,34 | 488.200 | 2015-12-15 | 00:00:00 | 266,15 | 266,84 | 262,72 | 263,39 | 616.300 | 2015-12-16 | 00:00:00 | 266,18 | 270,23 | 265,10 | 269,52 | 660.400 | 2015-12-17 | 00:00:00 | 270,49 | 271,00 | 263,08 | 263,20 | 570.800 | 2015-12-18 | 00:00:00 | 261,02 | 261,75 | 256,09 | 256,23 | 754.500 | 2015-12-21 | 00:00:00 | 258,14 | 261,33 | 254,69 | 261,09 | 826.400 | 2015-12-22 | 00:00:00 | 262,05 | 262,94 | 259,74 | 261,85 | 379.500 | 2015-12-23 | 00:00:00 | 263,78 | 268,31 | 263,25 | 267,15 | 451.100 | 2015-12-24 | 00:00:00 | 266,32 | 268,44 | 264,83 | 265,17 | 113.600 | 2015-12-28 | 00:00:00 | 263,25 | 265,74 | 263,25 | 264,23 | 304.400 | 2015-12-29 | 00:00:00 | 266,01 | 266,38 | 263,91 | 264,89 | 418.200 | 2015-12-30 | 00:00:00 | 263,95 | 266,39 | 261,70 | 262,45 | 529.100 | 2015-12-31 | 00:00:00 | 261,41 | 263,50 | 259,59 | 259,60 | 618.100 | 2016-01-04 | 00:00:00 | 257,31 | 260,04 | 251,11 | 254,75 | 1.134.100 | 2016-01-05 | 00:00:00 | 256,57 | 258,66 | 254,84 | 255,78 | 757.300 | 2016-01-06 | 00:00:00 | 251,02 | 252,32 | 246,52 | 248,38 | 789.200 | 2016-01-07 | 00:00:00 | 243,63 | 249,09 | 240,56 | 241,57 | 880.300 | 2016-01-08 | 00:00:00 | 243,40 | 244,77 | 241,03 | 241,77 | 1.054.700 | 2016-01-11 | 00:00:00 | 242,50 | 243,90 | 239,54 | 241,97 | 724.900 | 2016-01-12 | 00:00:00 | 243,85 | 246,92 | 243,06 | 246,42 | 1.008.900 | 2016-01-13 | 00:00:00 | 247,83 | 247,83 | 240,43 | 241,16 | 583.900 | 2016-01-14 | 00:00:00 | 243,66 | 246,51 | 241,02 | 243,24 | 834.600 | 2016-01-15 | 00:00:00 | 238,48 | 243,53 | 237,26 | 242,10 | 882.100 | 2016-01-19 | 00:00:00 | 243,49 | 243,96 | 236,04 | 239,35 | 1.021.100 | 2016-01-20 | 00:00:00 | 240,00 | 245,77 | 234,96 | 245,37 | 2.185.600 | 2016-01-21 | 00:00:00 | 245,19 | 249,88 | 239,89 | 245,97 | 1.631.400 | 2016-01-22 | 00:00:00 | 248,43 | 254,10 | 247,07 | 250,01 | 962.500 | 2016-01-25 | 00:00:00 | 248,40 | 249,68 | 243,94 | 244,14 | 864.200 | 2016-01-26 | 00:00:00 | 245,81 | 250,40 | 244,58 | 249,42 | 732.500 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|