(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 2023-06-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-09-03 | 00:00:00 | 30,49 | 30,75 | 30,40 | 30,72 | 429.800 | | 2003-09-04 | 00:00:00 | 30,72 | 30,74 | 30,40 | 30,45 | 558.000 | | 2003-09-05 | 00:00:00 | 30,46 | 30,50 | 30,22 | 30,49 | 381.900 | | 2003-09-08 | 00:00:00 | 30,50 | 30,70 | 30,32 | 30,33 | 697.700 | | 2003-09-09 | 00:00:00 | 30,13 | 30,40 | 30,13 | 30,30 | 545.000 | | 2003-09-10 | 00:00:00 | 30,20 | 30,28 | 29,59 | 29,62 | 581.500 | | 2003-09-11 | 00:00:00 | 29,72 | 29,89 | 29,63 | 29,75 | 544.100 | | 2003-09-12 | 00:00:00 | 29,45 | 29,75 | 29,31 | 29,66 | 481.100 | | 2003-09-15 | 00:00:00 | 29,73 | 29,83 | 29,49 | 29,72 | 372.800 | | 2003-09-16 | 00:00:00 | 29,77 | 30,20 | 29,75 | 30,20 | 299.000 | | 2003-09-17 | 00:00:00 | 30,09 | 30,18 | 29,92 | 30,00 | 539.500 | | 2003-09-18 | 00:00:00 | 30,14 | 30,29 | 29,96 | 30,29 | 497.900 | | 2003-09-19 | 00:00:00 | 30,38 | 30,70 | 30,28 | 30,49 | 428.400 | | 2003-09-22 | 00:00:00 | 30,21 | 30,36 | 29,73 | 29,86 | 372.000 | | 2003-09-23 | 00:00:00 | 29,96 | 29,99 | 29,75 | 29,77 | 457.300 | | 2003-09-24 | 00:00:00 | 29,82 | 29,82 | 29,32 | 29,44 | 479.300 | | 2003-09-25 | 00:00:00 | 29,46 | 29,67 | 29,21 | 29,22 | 414.500 | | 2003-09-26 | 00:00:00 | 29,05 | 29,50 | 28,90 | 29,38 | 504.900 | | 2003-09-29 | 00:00:00 | 29,30 | 29,71 | 29,25 | 29,57 | 346.300 | | 2003-09-30 | 00:00:00 | 29,42 | 29,66 | 28,65 | 29,41 | 603.000 | | 2003-10-01 | 00:00:00 | 29,53 | 29,84 | 29,39 | 29,84 | 664.200 | | 2003-10-02 | 00:00:00 | 29,95 | 30,10 | 29,80 | 30,06 | 321.200 | | 2003-10-03 | 00:00:00 | 30,30 | 30,77 | 30,30 | 30,59 | 333.400 | | 2003-10-06 | 00:00:00 | 30,50 | 30,65 | 30,25 | 30,63 | 258.900 | | 2003-10-07 | 00:00:00 | 30,59 | 31,98 | 30,51 | 31,58 | 1.193.800 | | 2003-10-08 | 00:00:00 | 31,73 | 31,85 | 31,42 | 31,55 | 546.000 | | 2003-10-09 | 00:00:00 | 31,75 | 31,97 | 31,44 | 31,67 | 560.900 | | 2003-10-10 | 00:00:00 | 31,58 | 31,92 | 31,52 | 31,70 | 316.100 | | 2003-10-13 | 00:00:00 | 31,73 | 32,09 | 31,65 | 32,07 | 266.000 | | 2003-10-14 | 00:00:00 | 32,07 | 32,25 | 31,89 | 32,23 | 268.400 | | 2003-10-15 | 00:00:00 | 32,23 | 32,31 | 31,78 | 31,88 | 526.400 | | 2003-10-16 | 00:00:00 | 31,93 | 32,40 | 31,85 | 32,24 | 226.400 | | 2003-10-17 | 00:00:00 | 32,28 | 32,37 | 31,64 | 31,74 | 320.100 | | 2003-10-20 | 00:00:00 | 31,65 | 31,85 | 31,54 | 31,85 | 338.400 | | 2003-10-21 | 00:00:00 | 31,72 | 31,79 | 31,51 | 31,67 | 324.500 | | 2003-10-22 | 00:00:00 | 31,42 | 31,46 | 30,92 | 31,17 | 341.300 | | 2003-10-23 | 00:00:00 | 31,13 | 31,48 | 31,02 | 31,27 | 297.600 | | 2003-10-24 | 00:00:00 | 31,07 | 31,50 | 30,90 | 31,46 | 529.400 | | 2003-10-27 | 00:00:00 | 31,52 | 32,36 | 31,50 | 32,27 | 630.400 | | 2003-10-28 | 00:00:00 | 32,40 | 33,21 | 32,36 | 33,16 | 1.180.800 | | 2003-10-29 | 00:00:00 | 33,07 | 33,39 | 32,49 | 33,32 | 655.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
