(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 | | 2002-04-01 | 00:00:00 | 28,40 | 29,05 | 27,90 | 29,00 | 945.400 | | 2002-04-02 | 00:00:00 | 28,90 | 29,07 | 28,10 | 28,85 | 743.300 | | 2002-04-03 | 00:00:00 | 28,65 | 28,78 | 28,12 | 28,30 | 381.200 | | 2002-04-04 | 00:00:00 | 28,15 | 28,16 | 27,65 | 28,05 | 505.700 | | 2002-04-05 | 00:00:00 | 27,85 | 28,85 | 27,72 | 28,75 | 639.900 | | 2002-04-08 | 00:00:00 | 28,50 | 28,99 | 28,29 | 28,98 | 335.700 | | 2002-04-09 | 00:00:00 | 28,90 | 29,59 | 28,69 | 29,35 | 652.000 | | 2002-04-10 | 00:00:00 | 29,40 | 30,15 | 29,30 | 29,60 | 1.571.400 | | 2002-04-11 | 00:00:00 | 29,64 | 31,00 | 29,58 | 30,78 | 1.617.500 | | 2002-04-12 | 00:00:00 | 30,63 | 31,00 | 30,35 | 30,97 | 768.600 | | 2002-04-15 | 00:00:00 | 30,99 | 31,20 | 30,40 | 30,47 | 723.600 | | 2002-04-16 | 00:00:00 | 30,40 | 30,72 | 30,30 | 30,65 | 571.200 | | 2002-04-17 | 00:00:00 | 30,45 | 30,55 | 30,20 | 30,50 | 697.800 | | 2002-04-18 | 00:00:00 | 30,40 | 30,73 | 30,40 | 30,66 | 515.700 | | 2002-04-19 | 00:00:00 | 30,50 | 30,70 | 30,22 | 30,51 | 520.200 | | 2002-04-22 | 00:00:00 | 30,58 | 30,65 | 29,92 | 30,30 | 489.100 | | 2002-04-23 | 00:00:00 | 30,30 | 30,38 | 30,10 | 30,22 | 477.500 | | 2002-04-24 | 00:00:00 | 30,55 | 31,18 | 30,48 | 30,53 | 771.700 | | 2002-04-25 | 00:00:00 | 30,60 | 30,94 | 30,30 | 30,60 | 337.400 | | 2002-04-26 | 00:00:00 | 30,60 | 30,60 | 30,25 | 30,42 | 523.600 | | 2002-04-29 | 00:00:00 | 30,60 | 30,60 | 29,86 | 30,08 | 402.100 | | 2002-04-30 | 00:00:00 | 30,20 | 30,85 | 30,00 | 30,73 | 397.500 | | 2002-05-01 | 00:00:00 | 30,75 | 30,95 | 30,20 | 30,66 | 535.100 | | 2002-05-02 | 00:00:00 | 30,72 | 31,58 | 30,45 | 30,87 | 1.015.500 | | 2002-05-03 | 00:00:00 | 31,10 | 31,25 | 30,75 | 30,98 | 385.000 | | 2002-05-06 | 00:00:00 | 31,05 | 31,38 | 30,34 | 30,45 | 347.300 | | 2002-05-07 | 00:00:00 | 30,85 | 32,00 | 30,77 | 31,90 | 661.600 | | 2002-05-08 | 00:00:00 | 31,90 | 32,10 | 31,20 | 31,63 | 481.700 | | 2002-05-09 | 00:00:00 | 31,50 | 31,87 | 31,49 | 31,51 | 385.500 | | 2002-05-10 | 00:00:00 | 31,60 | 31,72 | 31,40 | 31,52 | 301.000 | | 2002-05-13 | 00:00:00 | 31,53 | 31,65 | 31,45 | 31,50 | 434.200 | | 2002-05-14 | 00:00:00 | 31,70 | 32,28 | 31,70 | 32,28 | 500.400 | | 2002-05-15 | 00:00:00 | 32,40 | 32,63 | 31,99 | 32,20 | 566.800 | | 2002-05-16 | 00:00:00 | 32,40 | 32,53 | 32,15 | 32,39 | 414.400 | | 2002-05-17 | 00:00:00 | 32,30 | 32,89 | 32,30 | 32,88 | 467.900 | | 2002-05-20 | 00:00:00 | 32,95 | 33,24 | 32,70 | 33,00 | 652.500 | | 2002-05-21 | 00:00:00 | 32,80 | 32,99 | 32,50 | 32,52 | 594.200 | | 2002-05-22 | 00:00:00 | 32,37 | 32,64 | 32,35 | 32,59 | 368.800 | | 2002-05-23 | 00:00:00 | 32,60 | 32,63 | 32,07 | 32,60 | 567.200 | | 2002-05-24 | 00:00:00 | 32,55 | 32,65 | 31,90 | 31,95 | 411.600 | | 2002-05-28 | 00:00:00 | 31,85 | 31,98 | 31,30 | 31,40 | 489.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
