(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-11-08 | 00:00:00 | 248,80 | 253,09 | 248,51 | 252,19 | 1.268.500 | | 2016-11-09 | 00:00:00 | 249,70 | 258,10 | 248,10 | 257,74 | 1.356.300 | | 2016-11-10 | 00:00:00 | 258,21 | 269,08 | 258,17 | 265,01 | 2.067.700 | | 2016-11-11 | 00:00:00 | 263,91 | 265,35 | 260,56 | 261,76 | 988.300 | | 2016-11-14 | 00:00:00 | 262,44 | 263,63 | 261,24 | 263,38 | 1.286.100 | | 2016-11-15 | 00:00:00 | 264,62 | 266,63 | 262,65 | 265,73 | 1.053.300 | | 2016-11-16 | 00:00:00 | 264,29 | 264,78 | 261,76 | 261,98 | 750.800 | | 2016-11-17 | 00:00:00 | 263,26 | 264,56 | 262,07 | 262,71 | 847.300 | | 2016-11-18 | 00:00:00 | 262,71 | 264,33 | 260,00 | 260,29 | 809.200 | | 2016-11-21 | 00:00:00 | 260,24 | 266,30 | 260,05 | 266,14 | 873.700 | | 2016-11-22 | 00:00:00 | 265,99 | 269,95 | 265,69 | 268,78 | 1.107.600 | | 2016-11-23 | 00:00:00 | 268,21 | 273,01 | 268,21 | 272,41 | 794.600 | | 2016-11-25 | 00:00:00 | 272,06 | 275,00 | 271,77 | 274,97 | 377.200 | | 2016-11-28 | 00:00:00 | 273,70 | 275,16 | 272,94 | 274,02 | 1.025.600 | | 2016-11-29 | 00:00:00 | 274,34 | 277,49 | 272,56 | 276,32 | 832.900 | | 2016-11-30 | 00:00:00 | 276,64 | 277,01 | 268,46 | 268,67 | 1.141.700 | | 2016-12-01 | 00:00:00 | 268,16 | 269,46 | 264,00 | 265,88 | 1.260.400 | | 2016-12-02 | 00:00:00 | 265,87 | 265,88 | 261,65 | 265,06 | 1.066.100 | | 2016-12-05 | 00:00:00 | 264,68 | 266,53 | 263,06 | 266,40 | 846.300 | | 2016-12-06 | 00:00:00 | 267,04 | 268,47 | 265,23 | 266,46 | 620.300 | | 2016-12-07 | 00:00:00 | 265,82 | 269,78 | 263,89 | 269,78 | 785.500 | | 2016-12-08 | 00:00:00 | 268,68 | 272,00 | 267,61 | 271,36 | 824.900 | | 2016-12-09 | 00:00:00 | 271,09 | 273,42 | 270,43 | 270,92 | 701.400 | | 2016-12-12 | 00:00:00 | 271,29 | 271,29 | 266,56 | 270,76 | 856.900 | | 2016-12-13 | 00:00:00 | 272,43 | 272,59 | 269,27 | 269,59 | 763.600 | | 2016-12-14 | 00:00:00 | 269,66 | 270,24 | 265,57 | 266,49 | 931.000 | | 2016-12-15 | 00:00:00 | 266,54 | 269,18 | 266,48 | 267,72 | 952.600 | | 2016-12-16 | 00:00:00 | 267,32 | 272,86 | 267,04 | 271,76 | 1.235.000 | | 2016-12-19 | 00:00:00 | 271,82 | 272,27 | 266,58 | 268,88 | 894.600 | | 2016-12-20 | 00:00:00 | 267,97 | 268,41 | 265,14 | 266,19 | 805.800 | | 2016-12-21 | 00:00:00 | 266,94 | 271,63 | 265,52 | 271,21 | 778.700 | | 2016-12-22 | 00:00:00 | 272,41 | 272,74 | 269,12 | 270,21 | 417.700 | | 2016-12-23 | 00:00:00 | 270,72 | 272,46 | 268,30 | 272,30 | 476.700 | | 2016-12-27 | 00:00:00 | 272,13 | 273,18 | 270,57 | 272,38 | 388.400 | | 2016-12-28 | 00:00:00 | 273,28 | 273,49 | 270,21 | 270,30 | 470.000 | | 2016-12-29 | 00:00:00 | 270,00 | 271,76 | 268,71 | 271,13 | 364.600 | | 2016-12-30 | 00:00:00 | 272,43 | 272,43 | 268,05 | 268,74 | 581.200 | | 2017-01-03 | 00:00:00 | 270,72 | 274,62 | 270,29 | 274,54 | 890.200 | | 2017-01-04 | 00:00:00 | 275,08 | 277,53 | 274,73 | 276,40 | 631.700 | | 2017-01-05 | 00:00:00 | 273,63 | 277,29 | 271,98 | 276,18 | 831.900 | | 2017-01-06 | 00:00:00 | 275,98 | 280,34 | 275,66 | 278,99 | 777.000 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
