(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 | | 2018-05-22 | 00:00:00 | 391,08 | 392,52 | 375,02 | 375,97 | 1.083.034 | | 2018-05-23 | 00:00:00 | 376,00 | 384,50 | 375,81 | 384,50 | 1.231.629 | | 2018-05-24 | 00:00:00 | 383,09 | 387,57 | 378,31 | 386,48 | 1.041.949 | | 2018-05-25 | 00:00:00 | 386,05 | 393,10 | 385,73 | 392,25 | 958.023 | | 2018-05-29 | 00:00:00 | 389,11 | 391,39 | 385,80 | 387,97 | 1.027.936 | | 2018-05-30 | 00:00:00 | 388,44 | 390,00 | 381,25 | 385,25 | 725.916 | | 2018-05-31 | 00:00:00 | 385,57 | 386,98 | 378,97 | 379,25 | 1.565.275 | | 2018-06-01 | 00:00:00 | 381,68 | 386,35 | 381,17 | 385,86 | 296.466 | | 2018-06-04 | 00:00:00 | 387,05 | 388,15 | 383,00 | 386,85 | 424.982 | | 2018-06-05 | 00:00:00 | 386,94 | 391,64 | 385,48 | 390,43 | 551.045 | | 2018-06-06 | 00:00:00 | 390,51 | 395,72 | 385,28 | 395,57 | 630.140 | | 2018-06-07 | 00:00:00 | 395,37 | 398,25 | 393,51 | 395,08 | 473.556 | | 2018-06-08 | 00:00:00 | 396,04 | 398,20 | 393,65 | 398,05 | 487.010 | | 2018-06-11 | 00:00:00 | 397,58 | 399,78 | 395,35 | 398,52 | 414.648 | | 2018-06-12 | 00:00:00 | 400,00 | 403,13 | 398,40 | 402,44 | 781.720 | | 2018-06-13 | 00:00:00 | 402,00 | 402,77 | 395,02 | 396,15 | 887.608 | | 2018-06-14 | 00:00:00 | 397,61 | 402,24 | 395,29 | 401,20 | 448.740 | | 2018-06-15 | 00:00:00 | 398,43 | 403,53 | 397,86 | 402,11 | 958.116 | | 2018-06-18 | 00:00:00 | 400,00 | 400,00 | 397,33 | 398,34 | 550.884 | | 2018-06-19 | 00:00:00 | 395,79 | 398,72 | 394,21 | 397,61 | 547.574 | | 2018-06-20 | 00:00:00 | 397,64 | 399,99 | 394,47 | 397,90 | 389.598 | | 2018-06-21 | 00:00:00 | 395,68 | 398,98 | 394,77 | 395,38 | 587.255 | | 2018-06-22 | 00:00:00 | 397,01 | 398,90 | 394,77 | 396,13 | 523.224 | | 2018-06-25 | 00:00:00 | 395,73 | 397,18 | 390,47 | 394,95 | 739.347 | | 2018-06-26 | 00:00:00 | 396,75 | 402,57 | 395,85 | 400,79 | 610.729 | | 2018-06-27 | 00:00:00 | 401,00 | 406,70 | 397,50 | 398,52 | 656.316 | | 2018-06-28 | 00:00:00 | 398,81 | 407,19 | 398,02 | 404,87 | 749.884 | | 2018-06-29 | 00:00:00 | 405,60 | 412,93 | 405,60 | 407,57 | 786.468 | | 2018-07-02 | 00:00:00 | 405,75 | 407,85 | 403,48 | 406,76 | 455.598 | | 2018-07-03 | 00:00:00 | 407,01 | 412,86 | 400,18 | 406,93 | 380.092 | | 2018-07-05 | 00:00:00 | 407,20 | 410,14 | 404,02 | 409,86 | 441.394 | | 2018-07-06 | 00:00:00 | 409,51 | 414,38 | 407,68 | 413,58 | 412.269 | | 2018-07-09 | 00:00:00 | 415,00 | 418,48 | 414,04 | 415,17 | 450.166 | | 2018-07-10 | 00:00:00 | 414,84 | 419,21 | 412,70 | 418,88 | 500.925 | | 2018-07-11 | 00:00:00 | 416,22 | 417,99 | 414,24 | 415,28 | 526.541 | | 2018-07-12 | 00:00:00 | 417,27 | 417,46 | 411,35 | 414,08 | 649.455 | | 2018-07-13 | 00:00:00 | 414,55 | 422,79 | 414,11 | 418,39 | 539.634 | | 2018-07-16 | 00:00:00 | 418,39 | 419,75 | 415,51 | 416,85 | 522.646 | | 2018-07-17 | 00:00:00 | 416,66 | 425,00 | 415,60 | 424,36 | 508.446 | | 2018-07-18 | 00:00:00 | 424,36 | 431,84 | 424,36 | 426,53 | 575.067 | | 2018-07-19 | 00:00:00 | 425,00 | 429,21 | 423,36 | 429,08 | 573.901 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
