(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 2023-03-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-31 | 00:00:00 | 27,24 | 27,75 | 26,79 | 27,72 | 665.900 | | 2002-02-01 | 00:00:00 | 27,80 | 27,80 | 26,50 | 26,65 | 5.235 | | 2002-02-04 | 00:00:00 | 26,45 | 26,89 | 26,30 | 26,38 | 901.800 | | 2002-02-05 | 00:00:00 | 26,47 | 26,48 | 24,67 | 24,69 | 3.224.000 | | 2002-02-06 | 00:00:00 | 24,69 | 25,49 | 23,50 | 24,94 | 2.556.200 | | 2002-02-07 | 00:00:00 | 24,05 | 25,20 | 23,55 | 24,97 | 1.821.500 | | 2002-02-08 | 00:00:00 | 24,75 | 24,95 | 24,45 | 24,78 | 468.900 | | 2002-02-11 | 00:00:00 | 25,25 | 26,14 | 25,20 | 25,91 | 640.200 | | 2002-02-12 | 00:00:00 | 25,90 | 26,25 | 25,75 | 25,88 | 504.100 | | 2002-02-13 | 00:00:00 | 26,10 | 27,08 | 26,00 | 26,70 | 784.800 | | 2002-02-14 | 00:00:00 | 27,00 | 27,10 | 26,74 | 26,95 | 742.900 | | 2002-02-15 | 00:00:00 | 26,95 | 27,40 | 26,75 | 27,23 | 706.300 | | 2002-02-19 | 00:00:00 | 26,90 | 26,99 | 26,06 | 26,06 | 674.900 | | 2002-02-20 | 00:00:00 | 26,06 | 26,74 | 25,60 | 26,43 | 868.800 | | 2002-02-21 | 00:00:00 | 26,35 | 26,45 | 25,67 | 25,85 | 989.000 | | 2002-02-22 | 00:00:00 | 25,85 | 26,14 | 25,57 | 25,80 | 565.200 | | 2002-02-25 | 00:00:00 | 25,80 | 26,29 | 25,30 | 26,10 | 896.500 | | 2002-02-26 | 00:00:00 | 26,25 | 26,45 | 26,00 | 26,16 | 1.012.600 | | 2002-02-27 | 00:00:00 | 26,39 | 26,77 | 26,10 | 26,32 | 403.400 | | 2002-02-28 | 00:00:00 | 26,45 | 27,70 | 26,33 | 26,42 | 1.453.400 | | 2002-03-01 | 00:00:00 | 26,00 | 26,42 | 25,72 | 26,26 | 1.086.100 | | 2002-03-04 | 00:00:00 | 26,70 | 28,11 | 26,29 | 28,10 | 1.448.200 | | 2002-03-05 | 00:00:00 | 28,00 | 28,09 | 27,70 | 27,89 | 1.094.300 | | 2002-03-06 | 00:00:00 | 27,98 | 28,49 | 27,92 | 28,48 | 1.758.100 | | 2002-03-07 | 00:00:00 | 28,75 | 29,47 | 28,50 | 29,33 | 1.809.600 | | 2002-03-08 | 00:00:00 | 29,15 | 29,39 | 28,11 | 28,46 | 927.400 | | 2002-03-11 | 00:00:00 | 28,65 | 28,65 | 28,00 | 28,29 | 875.400 | | 2002-03-12 | 00:00:00 | 28,28 | 28,68 | 27,90 | 28,63 | 562.700 | | 2002-03-13 | 00:00:00 | 28,50 | 28,99 | 28,15 | 28,45 | 645.600 | | 2002-03-14 | 00:00:00 | 28,30 | 28,62 | 28,22 | 28,55 | 492.800 | | 2002-03-15 | 00:00:00 | 28,58 | 29,14 | 28,50 | 28,99 | 705.200 | | 2002-03-18 | 00:00:00 | 28,80 | 29,19 | 28,80 | 28,96 | 660.800 | | 2002-03-19 | 00:00:00 | 29,05 | 29,65 | 28,90 | 29,13 | 1.279.700 | | 2002-03-20 | 00:00:00 | 29,15 | 29,60 | 29,11 | 29,35 | 793.200 | | 2002-03-21 | 00:00:00 | 29,35 | 29,50 | 28,48 | 28,99 | 720.900 | | 2002-03-22 | 00:00:00 | 28,00 | 28,22 | 27,81 | 27,91 | 1.716.100 | | 2002-03-25 | 00:00:00 | 27,71 | 27,95 | 27,25 | 27,45 | 636.600 | | 2002-03-26 | 00:00:00 | 27,49 | 28,58 | 27,42 | 28,39 | 454.700 | | 2002-03-27 | 00:00:00 | 28,30 | 28,80 | 28,12 | 28,60 | 608.300 | | 2002-03-28 | 00:00:00 | 28,40 | 28,70 | 28,10 | 28,48 | 1.050.800 | | 2002-04-01 | 00:00:00 | 28,40 | 29,05 | 27,90 | 29,00 | 945.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
