(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 2023-03-22 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 31,85 | 31,98 | 31,30 | 31,40 | 489.000 | | 2002-05-29 | 00:00:00 | 31,10 | 31,55 | 31,10 | 31,39 | 495.700 | | 2002-05-30 | 00:00:00 | 31,05 | 31,65 | 31,05 | 31,27 | 400.600 | | 2002-05-31 | 00:00:00 | 31,20 | 31,94 | 31,16 | 31,60 | 648.900 | | 2002-06-03 | 00:00:00 | 31,71 | 31,90 | 30,85 | 30,96 | 429.600 | | 2002-06-04 | 00:00:00 | 30,75 | 30,95 | 30,00 | 30,02 | 506.200 | | 2002-06-05 | 00:00:00 | 30,20 | 31,00 | 29,90 | 30,92 | 632.400 | | 2002-06-06 | 00:00:00 | 31,10 | 31,40 | 30,38 | 30,45 | 653.200 | | 2002-06-07 | 00:00:00 | 30,45 | 31,40 | 30,28 | 31,10 | 579.100 | | 2002-06-10 | 00:00:00 | 30,90 | 31,79 | 30,80 | 31,49 | 416.400 | | 2002-06-11 | 00:00:00 | 31,25 | 31,50 | 30,65 | 30,65 | 558.700 | | 2002-06-12 | 00:00:00 | 30,65 | 30,65 | 30,10 | 30,40 | 976.600 | | 2002-06-13 | 00:00:00 | 30,41 | 30,88 | 30,35 | 30,70 | 508.000 | | 2002-06-14 | 00:00:00 | 30,70 | 30,70 | 30,18 | 30,52 | 692.900 | | 2002-06-17 | 00:00:00 | 30,53 | 30,55 | 30,00 | 30,40 | 573.000 | | 2002-06-18 | 00:00:00 | 30,50 | 30,65 | 30,05 | 30,19 | 526.900 | | 2002-06-19 | 00:00:00 | 30,20 | 30,80 | 30,00 | 30,38 | 554.100 | | 2002-06-20 | 00:00:00 | 30,20 | 30,57 | 30,20 | 30,30 | 398.800 | | 2002-06-21 | 00:00:00 | 29,80 | 30,45 | 29,40 | 29,63 | 578.500 | | 2002-06-24 | 00:00:00 | 29,70 | 30,00 | 29,35 | 29,77 | 478.700 | | 2002-06-25 | 00:00:00 | 30,10 | 30,40 | 29,11 | 29,20 | 819.300 | | 2002-06-26 | 00:00:00 | 29,20 | 29,75 | 28,85 | 29,46 | 835.200 | | 2002-06-27 | 00:00:00 | 29,50 | 30,05 | 29,16 | 30,05 | 618.400 | | 2002-06-28 | 00:00:00 | 29,95 | 30,40 | 29,50 | 29,93 | 579.100 | | 2002-07-01 | 00:00:00 | 29,80 | 30,00 | 29,25 | 29,34 | 735.500 | | 2002-07-02 | 00:00:00 | 29,35 | 29,61 | 28,32 | 28,50 | 520.500 | | 2002-07-03 | 00:00:00 | 28,60 | 28,70 | 27,60 | 28,49 | 618.500 | | 2002-07-05 | 00:00:00 | 28,60 | 29,70 | 28,40 | 29,58 | 192.400 | | 2002-07-08 | 00:00:00 | 29,67 | 29,75 | 29,13 | 29,15 | 278.800 | | 2002-07-09 | 00:00:00 | 29,40 | 29,65 | 28,70 | 28,70 | 585.900 | | 2002-07-10 | 00:00:00 | 28,95 | 28,95 | 28,26 | 28,48 | 700.600 | | 2002-07-11 | 00:00:00 | 28,48 | 29,50 | 27,76 | 28,17 | 1.280.700 | | 2002-07-12 | 00:00:00 | 28,30 | 28,81 | 27,90 | 28,43 | 770.500 | | 2002-07-15 | 00:00:00 | 28,35 | 28,37 | 26,80 | 28,37 | 873.400 | | 2002-07-16 | 00:00:00 | 28,12 | 28,33 | 27,18 | 27,45 | 1.152.900 | | 2002-07-17 | 00:00:00 | 27,70 | 28,52 | 26,25 | 27,00 | 1.602.500 | | 2002-07-18 | 00:00:00 | 26,90 | 27,89 | 26,75 | 26,90 | 950.600 | | 2002-07-19 | 00:00:00 | 26,65 | 27,14 | 26,36 | 26,43 | 841.500 | | 2002-07-22 | 00:00:00 | 26,50 | 27,20 | 25,73 | 25,80 | 845.800 | | 2002-07-23 | 00:00:00 | 25,60 | 26,24 | 25,50 | 25,50 | 1.129.100 | | 2002-07-24 | 00:00:00 | 25,00 | 27,18 | 24,30 | 27,16 | 1.411.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
