(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-03-13 | 00:00:00 | 25,10 | 26,07 | 25,10 | 26,03 | 644.500 | | 2003-03-14 | 00:00:00 | 26,28 | 26,35 | 25,91 | 26,24 | 535.100 | | 2003-03-17 | 00:00:00 | 25,95 | 26,65 | 25,70 | 26,49 | 985.200 | | 2003-03-18 | 00:00:00 | 26,65 | 26,98 | 26,53 | 26,87 | 422.500 | | 2003-03-19 | 00:00:00 | 26,97 | 27,11 | 26,76 | 27,11 | 458.400 | | 2003-03-20 | 00:00:00 | 27,10 | 27,21 | 26,67 | 26,96 | 783.200 | | 2003-03-21 | 00:00:00 | 27,30 | 28,12 | 27,05 | 28,01 | 722.900 | | 2003-03-24 | 00:00:00 | 27,40 | 27,56 | 26,62 | 26,73 | 596.400 | | 2003-03-25 | 00:00:00 | 26,78 | 27,05 | 26,55 | 26,75 | 732.200 | | 2003-03-26 | 00:00:00 | 26,76 | 26,84 | 26,39 | 26,48 | 600.900 | | 2003-03-27 | 00:00:00 | 26,48 | 27,07 | 26,39 | 26,88 | 586.800 | | 2003-03-28 | 00:00:00 | 26,70 | 27,16 | 26,56 | 26,83 | 263.800 | | 2003-03-31 | 00:00:00 | 26,58 | 26,79 | 26,15 | 26,43 | 452.100 | | 2003-04-01 | 00:00:00 | 26,58 | 26,91 | 26,16 | 26,83 | 482.100 | | 2003-04-02 | 00:00:00 | 27,50 | 27,95 | 27,36 | 27,63 | 452.800 | | 2003-04-03 | 00:00:00 | 27,80 | 27,91 | 27,43 | 27,46 | 468.400 | | 2003-04-04 | 00:00:00 | 27,71 | 27,92 | 27,32 | 27,59 | 467.800 | | 2003-04-07 | 00:00:00 | 28,10 | 28,55 | 27,55 | 27,60 | 897.700 | | 2003-04-08 | 00:00:00 | 27,60 | 27,60 | 26,79 | 27,32 | 1.012.000 | | 2003-04-09 | 00:00:00 | 27,40 | 27,55 | 26,74 | 26,74 | 481.700 | | 2003-04-10 | 00:00:00 | 26,85 | 27,25 | 26,74 | 27,23 | 682.900 | | 2003-04-11 | 00:00:00 | 27,48 | 27,75 | 26,88 | 27,01 | 809.100 | | 2003-04-14 | 00:00:00 | 27,02 | 27,67 | 27,00 | 27,63 | 352.000 | | 2003-04-15 | 00:00:00 | 27,39 | 27,78 | 27,16 | 27,68 | 308.700 | | 2003-04-16 | 00:00:00 | 27,93 | 27,99 | 27,31 | 27,55 | 520.700 | | 2003-04-17 | 00:00:00 | 27,55 | 27,87 | 27,50 | 27,65 | 449.500 | | 2003-04-21 | 00:00:00 | 27,63 | 28,15 | 27,60 | 28,04 | 597.100 | | 2003-04-22 | 00:00:00 | 27,50 | 28,54 | 27,31 | 28,36 | 690.300 | | 2003-04-23 | 00:00:00 | 28,14 | 28,45 | 27,91 | 28,12 | 583.600 | | 2003-04-24 | 00:00:00 | 27,87 | 28,11 | 27,72 | 27,92 | 482.300 | | 2003-04-25 | 00:00:00 | 27,55 | 27,79 | 27,17 | 27,25 | 523.000 | | 2003-04-28 | 00:00:00 | 27,40 | 28,09 | 27,38 | 27,86 | 608.300 | | 2003-04-29 | 00:00:00 | 27,94 | 28,24 | 27,62 | 27,80 | 440.700 | | 2003-04-30 | 00:00:00 | 27,83 | 28,08 | 27,55 | 27,88 | 812.600 | | 2003-05-01 | 00:00:00 | 27,79 | 27,79 | 27,05 | 27,56 | 583.600 | | 2003-05-02 | 00:00:00 | 27,40 | 27,82 | 27,40 | 27,71 | 377.000 | | 2003-05-05 | 00:00:00 | 27,71 | 27,71 | 27,25 | 27,30 | 682.100 | | 2003-05-06 | 00:00:00 | 27,37 | 27,87 | 27,37 | 27,79 | 678.100 | | 2003-05-07 | 00:00:00 | 27,79 | 27,93 | 27,50 | 27,55 | 424.100 | | 2003-05-08 | 00:00:00 | 27,40 | 27,76 | 27,09 | 27,26 | 386.600 | | 2003-05-09 | 00:00:00 | 27,65 | 27,80 | 27,34 | 27,64 | 432.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
