(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 | | 2003-07-08 | 00:00:00 | 27,33 | 27,74 | 27,33 | 27,71 | 527.400 | | 2003-07-09 | 00:00:00 | 27,59 | 27,80 | 27,52 | 27,62 | 583.000 | | 2003-07-10 | 00:00:00 | 27,62 | 27,64 | 26,89 | 27,11 | 728.300 | | 2003-07-11 | 00:00:00 | 27,04 | 27,63 | 27,04 | 27,32 | 591.700 | | 2003-07-14 | 00:00:00 | 27,35 | 27,99 | 27,30 | 27,64 | 724.700 | | 2003-07-15 | 00:00:00 | 27,90 | 27,90 | 27,30 | 27,36 | 470.200 | | 2003-07-16 | 00:00:00 | 27,36 | 27,46 | 27,17 | 27,30 | 320.200 | | 2003-07-17 | 00:00:00 | 27,05 | 27,25 | 26,93 | 27,11 | 429.900 | | 2003-07-18 | 00:00:00 | 27,10 | 27,53 | 26,97 | 27,49 | 402.300 | | 2003-07-21 | 00:00:00 | 27,24 | 27,41 | 26,90 | 27,03 | 512.100 | | 2003-07-22 | 00:00:00 | 27,03 | 28,13 | 26,82 | 28,13 | 1.122.000 | | 2003-07-23 | 00:00:00 | 28,70 | 29,20 | 28,55 | 29,15 | 1.440.400 | | 2003-07-24 | 00:00:00 | 29,19 | 29,50 | 29,00 | 29,22 | 920.500 | | 2003-07-25 | 00:00:00 | 29,22 | 29,85 | 29,10 | 29,83 | 744.100 | | 2003-07-28 | 00:00:00 | 29,69 | 29,99 | 29,53 | 29,86 | 715.700 | | 2003-07-29 | 00:00:00 | 29,70 | 29,80 | 29,37 | 29,42 | 1.077.400 | | 2003-07-30 | 00:00:00 | 29,60 | 29,92 | 29,48 | 29,55 | 542.600 | | 2003-07-31 | 00:00:00 | 29,63 | 30,36 | 29,47 | 30,00 | 843.300 | | 2003-08-01 | 00:00:00 | 30,00 | 30,00 | 29,48 | 29,79 | 493.300 | | 2003-08-04 | 00:00:00 | 29,60 | 29,60 | 28,88 | 29,21 | 620.300 | | 2003-08-05 | 00:00:00 | 29,15 | 29,46 | 29,01 | 29,25 | 532.700 | | 2003-08-06 | 00:00:00 | 29,05 | 29,40 | 29,00 | 29,13 | 507.700 | | 2003-08-07 | 00:00:00 | 29,23 | 29,28 | 28,66 | 28,95 | 598.500 | | 2003-08-08 | 00:00:00 | 29,10 | 29,47 | 28,96 | 29,46 | 389.900 | | 2003-08-11 | 00:00:00 | 29,30 | 29,58 | 29,20 | 29,32 | 333.600 | | 2003-08-12 | 00:00:00 | 29,25 | 29,67 | 29,11 | 29,67 | 455.900 | | 2003-08-13 | 00:00:00 | 29,67 | 29,90 | 29,40 | 29,54 | 323.900 | | 2003-08-14 | 00:00:00 | 29,59 | 29,75 | 29,46 | 29,59 | 554.200 | | 2003-08-15 | 00:00:00 | 29,69 | 29,88 | 29,20 | 29,58 | 226.900 | | 2003-08-18 | 00:00:00 | 29,58 | 29,95 | 29,58 | 29,90 | 324.600 | | 2003-08-19 | 00:00:00 | 29,85 | 29,99 | 29,80 | 29,90 | 383.400 | | 2003-08-20 | 00:00:00 | 29,76 | 29,95 | 29,70 | 29,79 | 407.500 | | 2003-08-21 | 00:00:00 | 29,83 | 30,08 | 29,79 | 30,00 | 479.900 | | 2003-08-22 | 00:00:00 | 30,05 | 30,15 | 29,88 | 29,95 | 543.100 | | 2003-08-25 | 00:00:00 | 29,90 | 30,10 | 29,90 | 30,09 | 419.800 | | 2003-08-26 | 00:00:00 | 30,00 | 30,29 | 29,90 | 30,27 | 480.200 | | 2003-08-27 | 00:00:00 | 30,12 | 30,20 | 29,94 | 30,02 | 291.200 | | 2003-08-28 | 00:00:00 | 30,09 | 30,11 | 29,79 | 30,02 | 318.900 | | 2003-08-29 | 00:00:00 | 29,90 | 30,13 | 29,85 | 30,08 | 242.300 | | 2003-09-02 | 00:00:00 | 30,08 | 30,50 | 30,01 | 30,50 | 653.400 | | 2003-09-03 | 00:00:00 | 30,49 | 30,75 | 30,40 | 30,72 | 429.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
