(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-07-19 | 00:00:00 | 425,00 | 429,21 | 423,36 | 429,08 | 573.901 | | 2018-07-20 | 00:00:00 | 425,65 | 427,56 | 422,32 | 426,12 | 597.699 | | 2018-07-23 | 00:00:00 | 425,92 | 426,99 | 417,33 | 421,57 | 889.626 | | 2018-07-24 | 00:00:00 | 424,00 | 435,00 | 418,00 | 429,78 | 1.518.006 | | 2018-07-25 | 00:00:00 | 431,04 | 438,41 | 427,01 | 437,29 | 886.976 | | 2018-07-26 | 00:00:00 | 439,98 | 449,69 | 433,20 | 449,03 | 1.313.073 | | 2018-07-27 | 00:00:00 | 449,00 | 450,83 | 442,79 | 443,77 | 827.557 | | 2018-07-30 | 00:00:00 | 443,44 | 444,75 | 438,66 | 440,28 | 532.409 | | 2018-07-31 | 00:00:00 | 440,00 | 444,46 | 438,68 | 440,73 | 707.535 | | 2018-08-01 | 00:00:00 | 438,81 | 441,09 | 434,45 | 438,25 | 558.481 | | 2018-08-02 | 00:00:00 | 437,88 | 440,97 | 435,52 | 438,37 | 567.076 | | 2018-08-03 | 00:00:00 | 441,21 | 445,38 | 439,68 | 442,88 | 525.722 | | 2018-08-06 | 00:00:00 | 442,14 | 445,78 | 441,40 | 444,43 | 436.996 | | 2018-08-07 | 00:00:00 | 444,00 | 445,93 | 440,46 | 444,09 | 350.542 | | 2018-08-08 | 00:00:00 | 444,41 | 447,66 | 443,06 | 443,66 | 328.256 | | 2018-08-09 | 00:00:00 | 444,56 | 445,37 | 441,87 | 444,05 | 431.169 | | 2018-08-10 | 00:00:00 | 443,43 | 444,91 | 439,69 | 442,99 | 507.322 | | 2018-08-13 | 00:00:00 | 444,40 | 446,88 | 433,20 | 435,15 | 809.975 | | 2018-08-14 | 00:00:00 | 435,00 | 440,42 | 433,88 | 436,34 | 624.045 | | 2018-08-15 | 00:00:00 | 435,64 | 439,73 | 433,28 | 438,62 | 581.640 | | 2018-08-16 | 00:00:00 | 441,34 | 443,13 | 437,55 | 442,35 | 580.935 | | 2018-08-17 | 00:00:00 | 443,00 | 444,96 | 441,11 | 443,39 | 405.940 | | 2018-08-20 | 00:00:00 | 443,94 | 444,87 | 440,62 | 444,06 | 424.119 | | 2018-08-21 | 00:00:00 | 445,00 | 449,00 | 444,11 | 444,80 | 631.155 | | 2018-08-22 | 00:00:00 | 445,00 | 445,89 | 438,89 | 439,08 | 441.128 | | 2018-08-23 | 00:00:00 | 439,33 | 440,96 | 435,27 | 439,82 | 513.481 | | 2018-08-24 | 00:00:00 | 439,98 | 448,91 | 439,57 | 447,39 | 626.497 | | 2018-08-27 | 00:00:00 | 448,55 | 457,42 | 447,25 | 455,04 | 886.987 | | 2018-08-28 | 00:00:00 | 455,38 | 458,90 | 451,69 | 452,62 | 746.160 | | 2018-08-29 | 00:00:00 | 451,64 | 457,45 | 450,62 | 456,43 | 403.349 | | 2018-08-30 | 00:00:00 | 455,93 | 458,65 | 454,20 | 456,22 | 473.965 | | 2018-08-31 | 00:00:00 | 454,76 | 459,00 | 452,97 | 455,58 | 437.667 | | 2018-09-04 | 00:00:00 | 454,21 | 459,95 | 453,46 | 459,35 | 429.296 | | 2018-09-05 | 00:00:00 | 457,99 | 461,99 | 457,99 | 461,66 | 563.041 | | 2018-09-06 | 00:00:00 | 462,00 | 464,95 | 459,76 | 462,39 | 428.244 | | 2018-09-07 | 00:00:00 | 460,07 | 465,75 | 459,52 | 462,52 | 547.257 | | 2018-09-10 | 00:00:00 | 465,00 | 468,21 | 463,64 | 467,01 | 331.771 | | 2018-09-11 | 00:00:00 | 467,01 | 470,88 | 463,37 | 469,43 | 648.331 | | 2018-09-12 | 00:00:00 | 469,93 | 470,75 | 465,00 | 468,15 | 470.780 | | 2018-09-13 | 00:00:00 | 469,04 | 471,63 | 467,59 | 469,87 | 360.036 | | 2018-09-14 | 00:00:00 | 469,86 | 469,91 | 466,70 | 467,98 | 391.564 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
