(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-05-03 | 00:00:00 | 336,04 | 337,33 | 332,17 | 334,18 | 372.100 | | 2017-05-04 | 00:00:00 | 334,89 | 338,89 | 333,89 | 338,61 | 773.900 | | 2017-05-05 | 00:00:00 | 339,48 | 339,56 | 336,21 | 338,24 | 461.200 | | 2017-05-08 | 00:00:00 | 338,50 | 339,36 | 337,10 | 337,75 | 356.000 | | 2017-05-09 | 00:00:00 | 337,04 | 339,62 | 336,62 | 338,38 | 361.000 | | 2017-05-10 | 00:00:00 | 338,41 | 338,98 | 336,63 | 337,70 | 313.500 | | 2017-05-11 | 00:00:00 | 336,28 | 336,79 | 332,20 | 334,64 | 394.500 | | 2017-05-12 | 00:00:00 | 334,59 | 335,78 | 333,57 | 334,05 | 254.100 | | 2017-05-15 | 00:00:00 | 333,76 | 335,50 | 333,40 | 333,93 | 406.767 | | 2017-05-16 | 00:00:00 | 334,03 | 336,93 | 333,61 | 336,88 | 582.324 | | 2017-05-17 | 00:00:00 | 334,40 | 335,24 | 328,41 | 328,47 | 707.475 | | 2017-05-18 | 00:00:00 | 328,00 | 332,70 | 326,91 | 331,22 | 702.144 | | 2017-05-19 | 00:00:00 | 331,81 | 333,72 | 330,28 | 332,37 | 517.293 | | 2017-05-22 | 00:00:00 | 333,92 | 333,92 | 329,63 | 331,45 | 473.018 | | 2017-05-23 | 00:00:00 | 331,78 | 333,57 | 331,02 | 331,91 | 454.289 | | 2017-05-24 | 00:00:00 | 331,91 | 334,49 | 330,63 | 332,78 | 362.133 | | 2017-05-25 | 00:00:00 | 333,82 | 334,55 | 331,71 | 334,09 | 519.723 | | 2017-05-26 | 00:00:00 | 333,52 | 335,42 | 333,05 | 334,95 | 401.498 | | 2017-05-30 | 00:00:00 | 334,95 | 335,96 | 334,13 | 335,36 | 454.521 | | 2017-05-31 | 00:00:00 | 335,64 | 336,00 | 330,94 | 331,77 | 1.009.690 | | 2017-06-01 | 00:00:00 | 332,51 | 339,25 | 331,73 | 338,94 | 835.815 | | 2017-06-02 | 00:00:00 | 339,83 | 346,86 | 338,65 | 345,40 | 735.738 | | 2017-06-05 | 00:00:00 | 345,28 | 345,36 | 340,93 | 342,26 | 409.806 | | 2017-06-06 | 00:00:00 | 342,09 | 343,25 | 340,00 | 340,32 | 496.480 | | 2017-06-07 | 00:00:00 | 341,17 | 341,66 | 338,12 | 340,26 | 312.372 | | 2017-06-08 | 00:00:00 | 342,01 | 347,96 | 340,48 | 345,97 | 881.962 | | 2017-06-09 | 00:00:00 | 346,30 | 354,63 | 346,30 | 352,91 | 1.284.598 | | 2017-06-12 | 00:00:00 | 352,51 | 354,03 | 346,26 | 347,94 | 1.164.373 | | 2017-06-13 | 00:00:00 | 349,17 | 354,16 | 348,61 | 353,25 | 608.146 | | 2017-06-14 | 00:00:00 | 354,58 | 354,64 | 347,73 | 352,69 | 676.416 | | 2017-06-15 | 00:00:00 | 349,20 | 351,69 | 348,50 | 351,50 | 446.508 | | 2017-06-16 | 00:00:00 | 351,72 | 351,89 | 348,55 | 350,55 | 870.127 | | 2017-06-19 | 00:00:00 | 352,61 | 357,00 | 352,33 | 357,00 | 793.972 | | 2017-06-20 | 00:00:00 | 357,00 | 360,58 | 357,00 | 357,96 | 707.412 | | 2017-06-21 | 00:00:00 | 357,32 | 359,67 | 354,88 | 355,40 | 527.577 | | 2017-06-22 | 00:00:00 | 354,88 | 355,69 | 353,08 | 354,75 | 352.061 | | 2017-06-23 | 00:00:00 | 356,05 | 357,23 | 354,08 | 357,10 | 591.744 | | 2017-06-26 | 00:00:00 | 358,00 | 359,60 | 357,19 | 358,98 | 606.900 | | 2017-06-27 | 00:00:00 | 359,34 | 361,55 | 357,18 | 358,16 | 470.481 | | 2017-06-28 | 00:00:00 | 360,09 | 362,57 | 359,98 | 361,03 | 509.851 | | 2017-06-29 | 00:00:00 | 360,87 | 362,11 | 352,41 | 352,64 | 702.344 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
