(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 2024-05-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-03-26 | 00:00:00 | 392,52 | 396,36 | 388,90 | 394,93 | 445.985 | | 2018-03-27 | 00:00:00 | 396,04 | 398,54 | 388,72 | 390,72 | 467.071 | | 2018-03-28 | 00:00:00 | 391,95 | 392,93 | 384,69 | 385,25 | 597.733 | | 2018-03-29 | 00:00:00 | 387,97 | 395,45 | 387,14 | 392,12 | 560.896 | | 2018-04-02 | 00:00:00 | 391,20 | 393,96 | 378,14 | 381,88 | 612.617 | | 2018-04-03 | 00:00:00 | 383,75 | 395,14 | 382,34 | 393,02 | 735.413 | | 2018-04-04 | 00:00:00 | 387,58 | 397,12 | 385,95 | 396,46 | 599.888 | | 2018-04-05 | 00:00:00 | 398,31 | 402,14 | 394,11 | 396,82 | 591.253 | | 2018-04-06 | 00:00:00 | 393,45 | 396,69 | 384,80 | 385,71 | 702.149 | | 2018-04-09 | 00:00:00 | 388,84 | 395,51 | 386,58 | 389,12 | 484.910 | | 2018-04-10 | 00:00:00 | 392,65 | 394,15 | 387,32 | 388,17 | 707.808 | | 2018-04-11 | 00:00:00 | 385,44 | 390,36 | 385,14 | 388,63 | 590.736 | | 2018-04-12 | 00:00:00 | 390,28 | 392,43 | 385,90 | 386,65 | 500.479 | | 2018-04-13 | 00:00:00 | 388,09 | 390,83 | 384,36 | 385,43 | 578.853 | | 2018-04-16 | 00:00:00 | 387,73 | 389,50 | 386,14 | 387,91 | 710.904 | | 2018-04-17 | 00:00:00 | 390,35 | 399,75 | 389,23 | 398,42 | 939.280 | | 2018-04-18 | 00:00:00 | 398,00 | 404,21 | 397,21 | 400,88 | 622.086 | | 2018-04-19 | 00:00:00 | 400,71 | 404,40 | 395,16 | 396,19 | 663.839 | | 2018-04-20 | 00:00:00 | 397,58 | 397,58 | 390,21 | 392,39 | 643.477 | | 2018-04-23 | 00:00:00 | 391,95 | 392,00 | 387,07 | 387,71 | 743.716 | | 2018-04-24 | 00:00:00 | 381,61 | 387,77 | 366,36 | 369,08 | 2.462.129 | | 2018-04-25 | 00:00:00 | 367,95 | 376,88 | 365,36 | 372,72 | 1.222.809 | | 2018-04-26 | 00:00:00 | 373,36 | 374,32 | 365,89 | 371,27 | 1.257.978 | | 2018-04-27 | 00:00:00 | 371,27 | 376,81 | 369,29 | 375,14 | 883.945 | | 2018-04-30 | 00:00:00 | 375,01 | 379,71 | 367,56 | 367,66 | 856.585 | | 2018-05-01 | 00:00:00 | 364,09 | 374,08 | 362,36 | 373,82 | 1.073.392 | | 2018-05-02 | 00:00:00 | 374,25 | 374,32 | 370,74 | 371,13 | 974.981 | | 2018-05-03 | 00:00:00 | 370,86 | 372,72 | 365,68 | 370,25 | 688.336 | | 2018-05-04 | 00:00:00 | 369,20 | 381,17 | 367,98 | 377,53 | 612.312 | | 2018-05-07 | 00:00:00 | 377,75 | 380,05 | 375,44 | 378,65 | 528.599 | | 2018-05-08 | 00:00:00 | 376,95 | 382,89 | 376,54 | 377,94 | 492.201 | | 2018-05-09 | 00:00:00 | 379,85 | 382,38 | 375,34 | 380,81 | 512.281 | | 2018-05-10 | 00:00:00 | 381,37 | 383,00 | 378,34 | 380,45 | 584.775 | | 2018-05-11 | 00:00:00 | 379,44 | 385,22 | 379,44 | 381,09 | 552.118 | | 2018-05-14 | 00:00:00 | 382,13 | 384,98 | 381,53 | 384,58 | 611.190 | | 2018-05-15 | 00:00:00 | 383,54 | 384,63 | 378,74 | 379,65 | 690.946 | | 2018-05-16 | 00:00:00 | 379,65 | 382,75 | 377,08 | 381,12 | 758.920 | | 2018-05-17 | 00:00:00 | 378,84 | 382,56 | 378,23 | 380,23 | 389.540 | | 2018-05-18 | 00:00:00 | 380,13 | 388,79 | 379,15 | 387,57 | 767.680 | | 2018-05-21 | 00:00:00 | 389,00 | 394,31 | 387,93 | 390,79 | 655.298 | | 2018-05-22 | 00:00:00 | 391,08 | 392,52 | 375,02 | 375,97 | 1.083.034 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
