(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 2023-09-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-05-09 | 00:00:00 | 27,65 | 27,80 | 27,34 | 27,64 | 432.700 | | 2003-05-12 | 00:00:00 | 27,65 | 28,35 | 27,52 | 28,14 | 734.100 | | 2003-05-13 | 00:00:00 | 28,10 | 28,24 | 27,82 | 27,88 | 569.700 | | 2003-05-14 | 00:00:00 | 27,98 | 28,10 | 27,62 | 27,96 | 561.300 | | 2003-05-15 | 00:00:00 | 28,10 | 28,21 | 27,90 | 28,15 | 653.500 | | 2003-05-16 | 00:00:00 | 28,10 | 28,25 | 27,90 | 28,20 | 478.700 | | 2003-05-19 | 00:00:00 | 27,90 | 27,96 | 27,18 | 27,25 | 547.700 | | 2003-05-20 | 00:00:00 | 27,33 | 27,68 | 27,20 | 27,32 | 681.700 | | 2003-05-21 | 00:00:00 | 27,17 | 27,24 | 26,85 | 27,11 | 697.700 | | 2003-05-22 | 00:00:00 | 27,05 | 27,10 | 26,69 | 26,89 | 731.700 | | 2003-05-23 | 00:00:00 | 26,75 | 26,80 | 26,49 | 26,60 | 550.700 | | 2003-05-27 | 00:00:00 | 26,55 | 27,36 | 26,40 | 27,36 | 775.100 | | 2003-05-28 | 00:00:00 | 27,41 | 27,64 | 27,17 | 27,56 | 811.900 | | 2003-05-29 | 00:00:00 | 27,60 | 27,84 | 27,25 | 27,34 | 643.600 | | 2003-05-30 | 00:00:00 | 27,30 | 27,72 | 26,70 | 27,38 | 1.275.000 | | 2003-06-02 | 00:00:00 | 27,50 | 27,87 | 27,35 | 27,44 | 994.600 | | 2003-06-03 | 00:00:00 | 27,45 | 27,65 | 27,28 | 27,65 | 826.000 | | 2003-06-04 | 00:00:00 | 27,55 | 27,64 | 27,36 | 27,58 | 899.100 | | 2003-06-05 | 00:00:00 | 27,45 | 27,55 | 27,35 | 27,38 | 788.900 | | 2003-06-06 | 00:00:00 | 27,60 | 27,82 | 27,10 | 27,35 | 1.244.200 | | 2003-06-09 | 00:00:00 | 27,30 | 27,53 | 27,17 | 27,25 | 1.028.300 | | 2003-06-10 | 00:00:00 | 27,50 | 27,60 | 27,37 | 27,50 | 630.800 | | 2003-06-11 | 00:00:00 | 27,50 | 27,62 | 27,35 | 27,55 | 563.900 | | 2003-06-12 | 00:00:00 | 27,65 | 27,68 | 27,40 | 27,59 | 442.100 | | 2003-06-13 | 00:00:00 | 27,69 | 27,72 | 27,00 | 27,34 | 475.300 | | 2003-06-16 | 00:00:00 | 27,50 | 28,08 | 27,35 | 28,08 | 720.100 | | 2003-06-17 | 00:00:00 | 28,10 | 28,40 | 27,93 | 28,32 | 666.700 | | 2003-06-18 | 00:00:00 | 28,10 | 28,29 | 27,82 | 27,86 | 706.700 | | 2003-06-19 | 00:00:00 | 27,86 | 28,06 | 27,39 | 28,06 | 933.000 | | 2003-06-20 | 00:00:00 | 28,20 | 28,32 | 27,80 | 27,95 | 1.163.000 | | 2003-06-23 | 00:00:00 | 28,00 | 28,00 | 27,25 | 27,40 | 660.400 | | 2003-06-24 | 00:00:00 | 27,37 | 27,70 | 27,26 | 27,26 | 717.700 | | 2003-06-25 | 00:00:00 | 27,19 | 27,49 | 27,09 | 27,23 | 542.900 | | 2003-06-26 | 00:00:00 | 27,20 | 27,29 | 26,82 | 27,23 | 718.300 | | 2003-06-27 | 00:00:00 | 27,02 | 27,25 | 26,66 | 26,90 | 947.900 | | 2003-06-30 | 00:00:00 | 26,95 | 27,03 | 26,78 | 26,88 | 1.157.100 | | 2003-07-01 | 00:00:00 | 26,85 | 27,10 | 26,47 | 27,08 | 640.100 | | 2003-07-02 | 00:00:00 | 27,08 | 27,15 | 26,89 | 27,14 | 670.200 | | 2003-07-03 | 00:00:00 | 27,14 | 27,40 | 27,00 | 27,25 | 333.700 | | 2003-07-07 | 00:00:00 | 27,27 | 27,50 | 27,17 | 27,33 | 554.800 | | 2003-07-08 | 00:00:00 | 27,33 | 27,74 | 27,33 | 27,71 | 527.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
