(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 27,90 | 28,29 | 27,85 | 27,97 | 948.100 | | 2002-11-15 | 00:00:00 | 27,90 | 28,34 | 27,77 | 28,33 | 585.400 | | 2002-11-18 | 00:00:00 | 28,33 | 28,48 | 27,90 | 28,09 | 485.200 | | 2002-11-19 | 00:00:00 | 28,05 | 28,05 | 27,42 | 27,82 | 617.200 | | 2002-11-20 | 00:00:00 | 27,72 | 28,25 | 27,30 | 28,24 | 396.700 | | 2002-11-21 | 00:00:00 | 28,23 | 28,94 | 27,60 | 28,79 | 710.900 | | 2002-11-22 | 00:00:00 | 28,70 | 28,90 | 28,22 | 28,30 | 521.300 | | 2002-11-25 | 00:00:00 | 27,90 | 28,95 | 27,90 | 28,81 | 530.300 | | 2002-11-26 | 00:00:00 | 28,56 | 28,64 | 27,86 | 27,92 | 447.900 | | 2002-11-27 | 00:00:00 | 27,97 | 28,71 | 27,95 | 28,62 | 274.200 | | 2002-11-29 | 00:00:00 | 28,80 | 28,96 | 28,70 | 28,83 | 308.300 | | 2002-12-02 | 00:00:00 | 29,00 | 29,00 | 28,25 | 28,41 | 441.800 | | 2002-12-03 | 00:00:00 | 28,20 | 28,35 | 27,60 | 27,75 | 731.500 | | 2002-12-04 | 00:00:00 | 27,30 | 28,06 | 27,05 | 27,87 | 825.100 | | 2002-12-05 | 00:00:00 | 27,90 | 28,03 | 27,62 | 27,75 | 392.800 | | 2002-12-06 | 00:00:00 | 27,50 | 28,11 | 27,35 | 28,03 | 497.600 | | 2002-12-09 | 00:00:00 | 27,80 | 28,13 | 27,58 | 27,77 | 394.900 | | 2002-12-10 | 00:00:00 | 27,70 | 28,89 | 27,70 | 28,74 | 936.800 | | 2002-12-11 | 00:00:00 | 28,49 | 28,80 | 28,01 | 28,65 | 612.200 | | 2002-12-12 | 00:00:00 | 28,65 | 28,95 | 28,36 | 28,70 | 579.600 | | 2002-12-13 | 00:00:00 | 28,71 | 28,80 | 28,40 | 28,43 | 320.200 | | 2002-12-16 | 00:00:00 | 28,53 | 29,23 | 28,52 | 29,23 | 617.300 | | 2002-12-17 | 00:00:00 | 28,85 | 29,10 | 28,56 | 28,61 | 533.500 | | 2002-12-18 | 00:00:00 | 28,51 | 28,58 | 27,91 | 27,96 | 349.600 | | 2002-12-19 | 00:00:00 | 27,86 | 28,05 | 27,70 | 27,85 | 580.700 | | 2002-12-20 | 00:00:00 | 27,85 | 28,41 | 27,80 | 28,26 | 399.600 | | 2002-12-23 | 00:00:00 | 28,25 | 28,60 | 28,01 | 28,33 | 277.200 | | 2002-12-24 | 00:00:00 | 28,08 | 28,25 | 27,99 | 27,99 | 155.000 | | 2002-12-26 | 00:00:00 | 27,85 | 28,89 | 27,85 | 28,86 | 431.300 | | 2002-12-27 | 00:00:00 | 28,75 | 28,76 | 27,92 | 27,93 | 494.300 | | 2002-12-30 | 00:00:00 | 28,10 | 28,35 | 27,82 | 28,30 | 315.000 | | 2002-12-31 | 00:00:00 | 28,12 | 28,45 | 27,69 | 28,25 | 414.700 | | 2003-01-02 | 00:00:00 | 28,50 | 29,25 | 28,40 | 29,02 | 459.600 | | 2003-01-03 | 00:00:00 | 28,90 | 28,95 | 28,20 | 28,30 | 602.200 | | 2003-01-06 | 00:00:00 | 28,45 | 29,15 | 28,45 | 29,04 | 871.700 | | 2003-01-07 | 00:00:00 | 28,90 | 29,00 | 28,40 | 28,92 | 527.000 | | 2003-01-08 | 00:00:00 | 28,50 | 28,66 | 28,20 | 28,25 | 320.800 | | 2003-01-09 | 00:00:00 | 28,24 | 28,97 | 28,24 | 28,88 | 488.800 | | 2003-01-10 | 00:00:00 | 28,35 | 28,99 | 28,32 | 28,70 | 462.100 | | 2003-01-13 | 00:00:00 | 28,72 | 29,00 | 28,60 | 28,83 | 372.000 | | 2003-01-14 | 00:00:00 | 28,80 | 29,00 | 28,70 | 28,90 | 270.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
