(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 2023-10-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-08-03 | 00:00:00 | 23,20 | 23,20 | 22,91 | 23,02 | 439.200 | | 2001-08-06 | 00:00:00 | 23,02 | 23,05 | 22,25 | 22,33 | 370.500 | | 2001-08-07 | 00:00:00 | 22,40 | 22,60 | 21,99 | 22,28 | 590.500 | | 2001-08-08 | 00:00:00 | 22,35 | 22,35 | 22,10 | 22,15 | 323.100 | | 2001-08-09 | 00:00:00 | 22,05 | 22,32 | 22,02 | 22,07 | 268.200 | | 2001-08-10 | 00:00:00 | 22,10 | 22,50 | 22,01 | 22,32 | 227.300 | | 2001-08-13 | 00:00:00 | 22,50 | 22,67 | 22,30 | 22,58 | 260.600 | | 2001-08-14 | 00:00:00 | 22,60 | 22,95 | 22,53 | 22,78 | 229.200 | | 2001-08-15 | 00:00:00 | 22,89 | 22,89 | 22,49 | 22,53 | 173.100 | | 2001-08-16 | 00:00:00 | 22,33 | 22,63 | 22,25 | 22,54 | 248.800 | | 2001-08-17 | 00:00:00 | 22,40 | 22,61 | 22,25 | 22,61 | 181.500 | | 2001-08-20 | 00:00:00 | 22,62 | 22,98 | 22,62 | 22,89 | 495.700 | | 2001-08-21 | 00:00:00 | 22,80 | 23,23 | 22,80 | 22,90 | 643.400 | | 2001-08-22 | 00:00:00 | 22,75 | 22,84 | 22,55 | 22,74 | 513.300 | | 2001-08-23 | 00:00:00 | 22,65 | 22,85 | 22,42 | 22,46 | 706.300 | | 2001-08-24 | 00:00:00 | 22,60 | 22,74 | 22,40 | 22,62 | 550.400 | | 2001-08-27 | 00:00:00 | 22,74 | 22,95 | 22,51 | 22,72 | 250.400 | | 2001-08-28 | 00:00:00 | 22,65 | 22,90 | 22,52 | 22,66 | 204.200 | | 2001-08-29 | 00:00:00 | 22,60 | 22,92 | 22,60 | 22,69 | 244.700 | | 2001-08-30 | 00:00:00 | 22,79 | 23,00 | 22,40 | 22,57 | 392.000 | | 2001-08-31 | 00:00:00 | 22,52 | 23,00 | 22,51 | 22,65 | 381.900 | | 2001-09-04 | 00:00:00 | 22,65 | 23,33 | 22,65 | 23,09 | 420.800 | | 2001-09-05 | 00:00:00 | 23,10 | 23,32 | 22,65 | 23,22 | 346.600 | | 2001-09-06 | 00:00:00 | 23,10 | 23,88 | 23,10 | 23,84 | 824.500 | | 2001-09-07 | 00:00:00 | 23,10 | 23,30 | 22,75 | 22,82 | 513.000 | | 2001-09-10 | 00:00:00 | 22,77 | 23,16 | 22,76 | 22,92 | 529.400 | | 2001-09-17 | 00:00:00 | 21,86 | 21,90 | 21,10 | 21,45 | 661.600 | | 2001-09-18 | 00:00:00 | 21,46 | 22,32 | 21,38 | 22,25 | 468.000 | | 2001-09-19 | 00:00:00 | 22,25 | 22,61 | 22,25 | 22,39 | 1.093.200 | | 2001-09-20 | 00:00:00 | 22,39 | 22,39 | 21,37 | 21,37 | 1.147.100 | | 2001-09-21 | 00:00:00 | 20,00 | 21,25 | 19,95 | 20,45 | 1.031.100 | | 2001-09-24 | 00:00:00 | 20,75 | 21,11 | 20,40 | 20,40 | 996.700 | | 2001-09-25 | 00:00:00 | 20,50 | 21,70 | 20,50 | 21,38 | 699.700 | | 2001-09-26 | 00:00:00 | 21,45 | 21,48 | 20,88 | 21,19 | 431.900 | | 2001-09-27 | 00:00:00 | 21,35 | 21,70 | 20,70 | 21,50 | 459.500 | | 2001-09-28 | 00:00:00 | 21,65 | 22,60 | 21,57 | 22,22 | 391.900 | | 2001-10-01 | 00:00:00 | 22,40 | 22,49 | 21,27 | 22,30 | 640.400 | | 2001-10-02 | 00:00:00 | 22,15 | 22,55 | 22,00 | 22,33 | 564.200 | | 2001-10-03 | 00:00:00 | 22,34 | 23,25 | 21,91 | 23,20 | 508.300 | | 2001-10-04 | 00:00:00 | 23,15 | 23,15 | 22,41 | 22,47 | 525.100 | | 2001-10-05 | 00:00:00 | 22,70 | 23,20 | 22,50 | 22,75 | 578.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
