(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 | | 2002-07-24 | 00:00:00 | 25,00 | 27,18 | 24,30 | 27,16 | 1.411.900 | | 2002-07-25 | 00:00:00 | 27,30 | 27,84 | 26,47 | 27,55 | 632.200 | | 2002-07-26 | 00:00:00 | 27,56 | 27,87 | 27,06 | 27,39 | 613.900 | | 2002-07-29 | 00:00:00 | 27,39 | 28,70 | 27,25 | 28,70 | 813.300 | | 2002-07-30 | 00:00:00 | 28,50 | 28,70 | 27,72 | 28,07 | 581.100 | | 2002-07-31 | 00:00:00 | 28,10 | 28,85 | 27,69 | 28,73 | 759.900 | | 2002-08-01 | 00:00:00 | 28,80 | 29,30 | 28,04 | 28,37 | 949.000 | | 2002-08-02 | 00:00:00 | 28,40 | 28,50 | 26,70 | 27,04 | 636.400 | | 2002-08-05 | 00:00:00 | 27,25 | 27,80 | 26,59 | 26,67 | 588.800 | | 2002-08-06 | 00:00:00 | 27,35 | 28,52 | 27,30 | 28,00 | 737.500 | | 2002-08-07 | 00:00:00 | 28,17 | 28,51 | 27,41 | 28,33 | 595.900 | | 2002-08-08 | 00:00:00 | 28,34 | 28,90 | 27,87 | 28,78 | 584.400 | | 2002-08-09 | 00:00:00 | 28,79 | 29,25 | 28,39 | 28,98 | 542.500 | | 2002-08-12 | 00:00:00 | 28,98 | 28,98 | 28,38 | 28,62 | 418.100 | | 2002-08-13 | 00:00:00 | 28,56 | 29,63 | 28,43 | 28,79 | 589.200 | | 2002-08-14 | 00:00:00 | 28,45 | 29,46 | 27,75 | 29,35 | 571.300 | | 2002-08-15 | 00:00:00 | 29,25 | 29,95 | 29,20 | 29,69 | 503.200 | | 2002-08-16 | 00:00:00 | 29,75 | 30,12 | 29,45 | 29,81 | 477.800 | | 2002-08-19 | 00:00:00 | 29,70 | 30,46 | 29,60 | 30,07 | 604.300 | | 2002-08-20 | 00:00:00 | 30,00 | 30,05 | 29,45 | 29,60 | 665.600 | | 2002-08-21 | 00:00:00 | 29,40 | 29,59 | 28,86 | 29,34 | 940.300 | | 2002-08-22 | 00:00:00 | 29,35 | 29,70 | 29,10 | 29,22 | 690.800 | | 2002-08-23 | 00:00:00 | 29,19 | 29,19 | 28,25 | 28,38 | 1.305.900 | | 2002-08-26 | 00:00:00 | 28,65 | 28,67 | 27,80 | 28,11 | 1.156.600 | | 2002-08-27 | 00:00:00 | 28,17 | 28,22 | 27,16 | 27,27 | 2.248.900 | | 2002-08-28 | 00:00:00 | 27,27 | 27,27 | 26,50 | 26,65 | 939.800 | | 2002-08-29 | 00:00:00 | 26,65 | 26,90 | 26,20 | 26,66 | 1.344.100 | | 2002-08-30 | 00:00:00 | 26,90 | 27,40 | 26,70 | 27,00 | 923.800 | | 2002-09-03 | 00:00:00 | 27,00 | 27,00 | 25,60 | 26,39 | 1.130.600 | | 2002-09-04 | 00:00:00 | 26,53 | 27,27 | 26,20 | 27,27 | 856.200 | | 2002-09-05 | 00:00:00 | 26,80 | 27,19 | 26,54 | 26,76 | 820.500 | | 2002-09-06 | 00:00:00 | 26,75 | 26,76 | 26,00 | 26,22 | 1.102.300 | | 2002-09-09 | 00:00:00 | 26,01 | 26,33 | 25,85 | 26,28 | 990.000 | | 2002-09-10 | 00:00:00 | 26,25 | 26,64 | 26,16 | 26,60 | 530.000 | | 2002-09-11 | 00:00:00 | 26,75 | 26,89 | 26,45 | 26,70 | 883.900 | | 2002-09-12 | 00:00:00 | 26,50 | 26,61 | 25,93 | 26,05 | 667.500 | | 2002-09-13 | 00:00:00 | 25,95 | 26,06 | 25,31 | 25,80 | 917.900 | | 2002-09-16 | 00:00:00 | 25,85 | 25,90 | 25,37 | 25,79 | 600.200 | | 2002-09-17 | 00:00:00 | 26,00 | 26,05 | 25,58 | 25,65 | 890.600 | | 2002-09-18 | 00:00:00 | 25,65 | 25,80 | 24,80 | 25,05 | 1.050.600 | | 2002-09-19 | 00:00:00 | 25,00 | 25,00 | 24,16 | 24,20 | 811.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
