(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 2023-09-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-03 | 00:00:00 | 27,99 | 28,23 | 27,45 | 28,00 | 932.000 | | 2001-12-04 | 00:00:00 | 28,00 | 28,00 | 27,72 | 27,84 | 547.200 | | 2001-12-05 | 00:00:00 | 27,70 | 28,15 | 27,10 | 27,95 | 1.220.700 | | 2001-12-06 | 00:00:00 | 28,10 | 28,10 | 27,75 | 27,90 | 1.012.900 | | 2001-12-07 | 00:00:00 | 27,90 | 27,93 | 26,83 | 26,99 | 936.400 | | 2001-12-10 | 00:00:00 | 26,99 | 26,99 | 26,28 | 26,35 | 1.741.100 | | 2001-12-11 | 00:00:00 | 26,55 | 27,07 | 26,52 | 26,68 | 1.042.700 | | 2001-12-12 | 00:00:00 | 26,90 | 27,00 | 26,36 | 26,57 | 859.000 | | 2001-12-13 | 00:00:00 | 26,40 | 26,65 | 26,35 | 26,54 | 516.500 | | 2001-12-14 | 00:00:00 | 26,55 | 27,13 | 26,30 | 26,88 | 539.000 | | 2001-12-17 | 00:00:00 | 26,85 | 27,31 | 26,82 | 27,29 | 675.400 | | 2001-12-18 | 00:00:00 | 27,30 | 27,70 | 27,30 | 27,45 | 498.200 | | 2001-12-19 | 00:00:00 | 27,40 | 27,70 | 27,20 | 27,62 | 609.100 | | 2001-12-20 | 00:00:00 | 27,65 | 27,78 | 27,38 | 27,44 | 502.500 | | 2001-12-21 | 00:00:00 | 27,44 | 27,49 | 27,05 | 27,20 | 683.500 | | 2001-12-24 | 00:00:00 | 27,30 | 27,49 | 27,30 | 27,39 | 121.900 | | 2001-12-26 | 00:00:00 | 27,49 | 27,89 | 27,40 | 27,68 | 278.100 | | 2001-12-27 | 00:00:00 | 27,80 | 27,85 | 27,30 | 27,31 | 371.100 | | 2001-12-28 | 00:00:00 | 27,31 | 27,96 | 27,15 | 27,96 | 447.700 | | 2001-12-31 | 00:00:00 | 27,99 | 28,10 | 27,42 | 27,50 | 421.700 | | 2002-01-02 | 00:00:00 | 27,50 | 27,51 | 26,80 | 27,09 | 446.000 | | 2002-01-03 | 00:00:00 | 27,11 | 28,03 | 26,90 | 28,00 | 527.000 | | 2002-01-04 | 00:00:00 | 28,00 | 28,24 | 27,91 | 27,91 | 530.800 | | 2002-01-07 | 00:00:00 | 27,90 | 28,05 | 27,05 | 27,12 | 941.800 | | 2002-01-08 | 00:00:00 | 27,15 | 27,60 | 26,97 | 27,40 | 345.600 | | 2002-01-09 | 00:00:00 | 27,40 | 27,93 | 27,25 | 27,31 | 413.200 | | 2002-01-10 | 00:00:00 | 27,30 | 27,50 | 26,99 | 27,09 | 397.400 | | 2002-01-11 | 00:00:00 | 27,05 | 27,05 | 26,45 | 26,60 | 405.900 | | 2002-01-14 | 00:00:00 | 26,59 | 26,59 | 26,10 | 26,16 | 536.100 | | 2002-01-15 | 00:00:00 | 26,22 | 26,37 | 25,66 | 25,97 | 595.800 | | 2002-01-16 | 00:00:00 | 25,92 | 26,18 | 25,40 | 25,69 | 556.100 | | 2002-01-17 | 00:00:00 | 25,80 | 25,97 | 24,95 | 25,87 | 550.300 | | 2002-01-18 | 00:00:00 | 25,80 | 26,29 | 25,38 | 25,57 | 666.700 | | 2002-01-22 | 00:00:00 | 25,70 | 25,79 | 25,34 | 25,53 | 464.900 | | 2002-01-23 | 00:00:00 | 25,63 | 26,18 | 25,60 | 26,05 | 294.500 | | 2002-01-24 | 00:00:00 | 26,18 | 26,29 | 25,73 | 26,14 | 554.600 | | 2002-01-25 | 00:00:00 | 26,22 | 27,10 | 26,10 | 26,85 | 321.500 | | 2002-01-28 | 00:00:00 | 27,10 | 27,10 | 26,65 | 26,88 | 233.000 | | 2002-01-29 | 00:00:00 | 26,88 | 27,20 | 26,20 | 26,48 | 448.200 | | 2002-01-30 | 00:00:00 | 26,50 | 27,24 | 26,47 | 27,14 | 550.900 | | 2002-01-31 | 00:00:00 | 27,24 | 27,75 | 26,79 | 27,72 | 665.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
