(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 | | 2003-01-14 | 00:00:00 | 28,80 | 29,00 | 28,70 | 28,90 | 270.200 | | 2003-01-15 | 00:00:00 | 28,90 | 29,00 | 28,47 | 28,47 | 264.500 | | 2003-01-16 | 00:00:00 | 28,47 | 28,90 | 28,47 | 28,72 | 304.300 | | 2003-01-17 | 00:00:00 | 28,72 | 28,75 | 27,98 | 28,30 | 465.900 | | 2003-01-21 | 00:00:00 | 28,50 | 28,65 | 27,60 | 27,61 | 359.600 | | 2003-01-22 | 00:00:00 | 27,61 | 27,87 | 27,50 | 27,67 | 298.300 | | 2003-01-23 | 00:00:00 | 27,90 | 28,12 | 27,49 | 27,99 | 391.100 | | 2003-01-24 | 00:00:00 | 27,65 | 27,93 | 27,10 | 27,21 | 744.600 | | 2003-01-27 | 00:00:00 | 27,05 | 27,44 | 26,67 | 26,80 | 519.600 | | 2003-01-28 | 00:00:00 | 26,94 | 27,12 | 26,70 | 27,02 | 415.300 | | 2003-01-29 | 00:00:00 | 26,80 | 27,00 | 26,46 | 26,92 | 541.700 | | 2003-01-30 | 00:00:00 | 26,88 | 26,97 | 26,28 | 26,35 | 908.500 | | 2003-01-31 | 00:00:00 | 26,25 | 27,09 | 26,19 | 26,64 | 679.600 | | 2003-02-03 | 00:00:00 | 26,71 | 27,25 | 26,71 | 27,21 | 495.100 | | 2003-02-04 | 00:00:00 | 27,21 | 27,21 | 26,49 | 27,20 | 507.300 | | 2003-02-05 | 00:00:00 | 27,26 | 27,65 | 27,00 | 27,18 | 702.400 | | 2003-02-06 | 00:00:00 | 27,19 | 27,19 | 26,25 | 26,38 | 1.049.700 | | 2003-02-07 | 00:00:00 | 26,50 | 26,68 | 26,12 | 26,13 | 762.100 | | 2003-02-10 | 00:00:00 | 26,21 | 26,75 | 26,13 | 26,62 | 516.900 | | 2003-02-11 | 00:00:00 | 26,61 | 27,01 | 26,40 | 26,47 | 501.300 | | 2003-02-12 | 00:00:00 | 26,47 | 26,47 | 25,87 | 25,96 | 464.100 | | 2003-02-13 | 00:00:00 | 25,97 | 26,23 | 25,60 | 26,00 | 530.300 | | 2003-02-14 | 00:00:00 | 26,20 | 26,95 | 26,17 | 26,95 | 680.700 | | 2003-02-18 | 00:00:00 | 27,05 | 27,70 | 27,05 | 27,43 | 602.900 | | 2003-02-19 | 00:00:00 | 27,43 | 27,46 | 26,88 | 27,00 | 359.500 | | 2003-02-20 | 00:00:00 | 26,94 | 26,99 | 26,64 | 26,67 | 268.400 | | 2003-02-21 | 00:00:00 | 26,86 | 27,33 | 26,54 | 27,14 | 347.200 | | 2003-02-24 | 00:00:00 | 27,00 | 27,09 | 26,54 | 26,66 | 502.000 | | 2003-02-25 | 00:00:00 | 26,58 | 26,82 | 26,08 | 26,82 | 450.700 | | 2003-02-26 | 00:00:00 | 26,82 | 26,82 | 26,28 | 26,37 | 417.600 | | 2003-02-27 | 00:00:00 | 26,35 | 26,83 | 26,20 | 26,40 | 675.000 | | 2003-02-28 | 00:00:00 | 26,49 | 27,00 | 26,39 | 26,70 | 706.200 | | 2003-03-03 | 00:00:00 | 27,00 | 27,05 | 26,51 | 26,59 | 381.100 | | 2003-03-04 | 00:00:00 | 26,59 | 26,59 | 25,96 | 25,99 | 366.000 | | 2003-03-05 | 00:00:00 | 26,05 | 26,28 | 25,91 | 26,28 | 570.500 | | 2003-03-06 | 00:00:00 | 26,21 | 26,21 | 25,42 | 25,56 | 751.800 | | 2003-03-07 | 00:00:00 | 25,56 | 26,26 | 25,39 | 26,21 | 559.500 | | 2003-03-10 | 00:00:00 | 26,00 | 26,14 | 25,53 | 25,60 | 556.200 | | 2003-03-11 | 00:00:00 | 24,70 | 25,64 | 24,49 | 24,82 | 1.546.200 | | 2003-03-12 | 00:00:00 | 24,70 | 24,94 | 24,42 | 24,85 | 783.100 | | 2003-03-13 | 00:00:00 | 25,10 | 26,07 | 25,10 | 26,03 | 644.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
