(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 2023-12-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 25,00 | 25,00 | 24,16 | 24,20 | 811.500 | | 2002-09-20 | 00:00:00 | 23,95 | 24,19 | 23,40 | 24,11 | 1.802.300 | | 2002-09-23 | 00:00:00 | 23,60 | 24,00 | 23,28 | 23,56 | 871.700 | | 2002-09-24 | 00:00:00 | 23,20 | 23,30 | 22,70 | 23,04 | 1.183.500 | | 2002-09-25 | 00:00:00 | 23,10 | 23,75 | 23,10 | 23,52 | 931.200 | | 2002-09-26 | 00:00:00 | 23,52 | 24,00 | 23,19 | 23,38 | 1.365.200 | | 2002-09-27 | 00:00:00 | 24,50 | 24,89 | 23,54 | 23,54 | 1.579.500 | | 2002-09-30 | 00:00:00 | 23,50 | 23,95 | 23,01 | 23,68 | 1.462.600 | | 2002-10-01 | 00:00:00 | 23,68 | 24,50 | 23,50 | 24,25 | 1.246.400 | | 2002-10-02 | 00:00:00 | 24,05 | 24,20 | 23,43 | 23,43 | 762.200 | | 2002-10-03 | 00:00:00 | 23,44 | 24,00 | 23,38 | 23,65 | 703.100 | | 2002-10-04 | 00:00:00 | 23,80 | 23,80 | 22,92 | 23,29 | 676.500 | | 2002-10-07 | 00:00:00 | 23,27 | 23,60 | 22,30 | 22,47 | 636.200 | | 2002-10-08 | 00:00:00 | 22,37 | 23,52 | 22,21 | 23,06 | 1.033.600 | | 2002-10-09 | 00:00:00 | 22,50 | 22,90 | 21,92 | 22,06 | 542.900 | | 2002-10-10 | 00:00:00 | 21,93 | 22,52 | 21,75 | 22,29 | 1.250.500 | | 2002-10-11 | 00:00:00 | 22,40 | 23,72 | 22,31 | 23,25 | 1.079.500 | | 2002-10-14 | 00:00:00 | 23,25 | 23,33 | 23,01 | 23,24 | 584.400 | | 2002-10-15 | 00:00:00 | 23,55 | 24,35 | 23,39 | 24,30 | 903.200 | | 2002-10-16 | 00:00:00 | 24,30 | 24,35 | 24,06 | 24,14 | 957.100 | | 2002-10-17 | 00:00:00 | 25,85 | 25,93 | 25,33 | 25,77 | 1.476.500 | | 2002-10-18 | 00:00:00 | 25,67 | 25,75 | 25,10 | 25,70 | 1.258.400 | | 2002-10-21 | 00:00:00 | 25,70 | 25,95 | 25,38 | 25,88 | 978.300 | | 2002-10-22 | 00:00:00 | 25,70 | 25,82 | 25,39 | 25,55 | 622.100 | | 2002-10-23 | 00:00:00 | 25,55 | 25,74 | 24,80 | 25,10 | 936.300 | | 2002-10-24 | 00:00:00 | 25,00 | 25,25 | 24,42 | 24,56 | 801.500 | | 2002-10-25 | 00:00:00 | 24,54 | 25,12 | 24,31 | 25,02 | 870.300 | | 2002-10-28 | 00:00:00 | 25,02 | 25,05 | 24,41 | 24,56 | 882.700 | | 2002-10-29 | 00:00:00 | 24,70 | 28,55 | 24,60 | 27,68 | 3.371.100 | | 2002-10-30 | 00:00:00 | 27,68 | 27,68 | 26,85 | 27,35 | 1.941.800 | | 2002-10-31 | 00:00:00 | 27,10 | 27,40 | 26,91 | 27,35 | 1.126.700 | | 2002-11-01 | 00:00:00 | 27,09 | 27,50 | 26,99 | 27,43 | 862.100 | | 2002-11-04 | 00:00:00 | 27,50 | 27,75 | 27,21 | 27,30 | 657.100 | | 2002-11-05 | 00:00:00 | 27,45 | 27,73 | 27,37 | 27,59 | 731.300 | | 2002-11-06 | 00:00:00 | 27,61 | 29,03 | 27,56 | 29,00 | 1.810.300 | | 2002-11-07 | 00:00:00 | 28,95 | 29,61 | 27,90 | 28,26 | 1.450.800 | | 2002-11-08 | 00:00:00 | 28,19 | 28,50 | 28,11 | 28,20 | 1.044.200 | | 2002-11-11 | 00:00:00 | 28,13 | 28,35 | 27,62 | 27,76 | 987.200 | | 2002-11-12 | 00:00:00 | 28,10 | 28,45 | 28,00 | 28,17 | 511.900 | | 2002-11-13 | 00:00:00 | 28,17 | 28,22 | 27,70 | 28,04 | 822.300 | | 2002-11-14 | 00:00:00 | 27,90 | 28,29 | 27,85 | 27,97 | 948.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
