(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-08-25 | 00:00:00 | 336,77 | 340,06 | 334,66 | 339,16 | 529.517 | | 2017-08-28 | 00:00:00 | 337,82 | 342,45 | 337,70 | 338,92 | 479.858 | | 2017-08-29 | 00:00:00 | 337,18 | 337,73 | 333,14 | 333,14 | 575.932 | | 2017-08-30 | 00:00:00 | 333,13 | 339,30 | 332,61 | 338,00 | 742.654 | | 2017-08-31 | 00:00:00 | 339,89 | 341,28 | 338,36 | 339,27 | 743.205 | | 2017-09-01 | 00:00:00 | 340,22 | 345,64 | 338,88 | 343,62 | 707.738 | | 2017-09-05 | 00:00:00 | 343,21 | 349,31 | 342,54 | 344,98 | 628.025 | | 2017-09-06 | 00:00:00 | 345,14 | 346,68 | 341,62 | 342,96 | 508.158 | | 2017-09-07 | 00:00:00 | 342,59 | 342,96 | 337,67 | 339,55 | 523.406 | | 2017-09-08 | 00:00:00 | 339,95 | 345,27 | 336,27 | 344,55 | 726.850 | | 2017-09-11 | 00:00:00 | 346,59 | 347,53 | 343,70 | 347,52 | 625.987 | | 2017-09-12 | 00:00:00 | 348,50 | 352,39 | 348,20 | 350,35 | 563.870 | | 2017-09-13 | 00:00:00 | 350,26 | 351,88 | 346,10 | 346,92 | 363.047 | | 2017-09-14 | 00:00:00 | 346,90 | 348,06 | 344,77 | 346,54 | 478.834 | | 2017-09-15 | 00:00:00 | 346,27 | 346,27 | 340,67 | 340,98 | 959.363 | | 2017-09-18 | 00:00:00 | 341,54 | 341,54 | 338,45 | 339,70 | 645.771 | | 2017-09-19 | 00:00:00 | 341,20 | 344,16 | 339,77 | 342,74 | 690.299 | | 2017-09-20 | 00:00:00 | 343,72 | 347,85 | 342,59 | 347,04 | 754.739 | | 2017-09-21 | 00:00:00 | 347,29 | 351,67 | 346,90 | 349,61 | 694.090 | | 2017-09-22 | 00:00:00 | 350,09 | 350,32 | 344,08 | 349,76 | 552.907 | | 2017-09-25 | 00:00:00 | 347,40 | 352,93 | 347,22 | 352,00 | 516.724 | | 2017-09-26 | 00:00:00 | 355,00 | 360,00 | 350,98 | 352,14 | 856.474 | | 2017-09-27 | 00:00:00 | 352,09 | 353,41 | 345,87 | 349,84 | 570.632 | | 2017-09-28 | 00:00:00 | 348,25 | 357,62 | 348,00 | 357,04 | 1.065.443 | | 2017-09-29 | 00:00:00 | 357,01 | 363,98 | 356,53 | 358,04 | 782.107 | | 2017-10-02 | 00:00:00 | 357,84 | 359,72 | 355,50 | 359,43 | 763.202 | | 2017-10-03 | 00:00:00 | 374,75 | 377,24 | 367,46 | 374,37 | 2.023.502 | | 2017-10-04 | 00:00:00 | 375,00 | 376,67 | 371,23 | 374,17 | 699.082 | | 2017-10-05 | 00:00:00 | 380,06 | 381,00 | 376,38 | 379,90 | 830.521 | | 2017-10-06 | 00:00:00 | 379,05 | 383,64 | 378,00 | 383,47 | 715.880 | | 2017-10-09 | 00:00:00 | 383,00 | 383,49 | 379,50 | 382,00 | 570.656 | | 2017-10-10 | 00:00:00 | 382,12 | 383,33 | 379,48 | 381,47 | 438.547 | | 2017-10-11 | 00:00:00 | 380,19 | 383,75 | 379,60 | 383,04 | 460.439 | | 2017-10-12 | 00:00:00 | 382,06 | 384,99 | 381,19 | 383,57 | 442.828 | | 2017-10-13 | 00:00:00 | 385,47 | 387,17 | 383,74 | 385,84 | 731.523 | | 2017-10-16 | 00:00:00 | 386,50 | 386,65 | 382,83 | 384,07 | 474.098 | | 2017-10-17 | 00:00:00 | 384,56 | 385,00 | 381,42 | 382,68 | 518.105 | | 2017-10-18 | 00:00:00 | 383,82 | 385,24 | 382,59 | 384,09 | 453.558 | | 2017-10-19 | 00:00:00 | 383,52 | 387,72 | 382,98 | 387,57 | 361.275 | | 2017-10-20 | 00:00:00 | 389,49 | 390,60 | 387,35 | 389,70 | 526.175 | | 2017-10-23 | 00:00:00 | 390,09 | 390,32 | 385,24 | 386,58 | 774.853 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
