(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-26 | 00:00:00 | 34,05 | 34,23 | 34,00 | 34,11 | 137.300 | | 2003-12-29 | 00:00:00 | 34,01 | 34,23 | 33,89 | 34,23 | 485.200 | | 2003-12-30 | 00:00:00 | 34,00 | 34,21 | 34,00 | 34,21 | 482.500 | | 2003-12-31 | 00:00:00 | 34,25 | 34,77 | 34,13 | 34,74 | 515.900 | | 2004-01-02 | 00:00:00 | 34,19 | 35,00 | 34,19 | 34,66 | 596.100 | | 2004-01-05 | 00:00:00 | 34,55 | 35,25 | 34,55 | 35,21 | 908.500 | | 2004-01-06 | 00:00:00 | 35,30 | 35,91 | 35,15 | 35,77 | 1.088.500 | | 2004-01-07 | 00:00:00 | 35,74 | 35,74 | 35,35 | 35,60 | 817.800 | | 2004-01-08 | 00:00:00 | 35,55 | 35,87 | 35,53 | 35,85 | 722.400 | | 2004-01-09 | 00:00:00 | 35,84 | 35,84 | 35,20 | 35,28 | 535.200 | | 2004-01-12 | 00:00:00 | 35,20 | 35,29 | 35,05 | 35,16 | 402.500 | | 2004-01-13 | 00:00:00 | 35,06 | 35,40 | 34,86 | 35,12 | 472.100 | | 2004-01-14 | 00:00:00 | 35,12 | 35,12 | 34,72 | 34,90 | 626.100 | | 2004-01-15 | 00:00:00 | 34,85 | 34,85 | 34,49 | 34,57 | 771.700 | | 2004-01-16 | 00:00:00 | 34,67 | 34,80 | 34,32 | 34,40 | 727.900 | | 2004-01-20 | 00:00:00 | 34,55 | 34,66 | 34,10 | 34,24 | 829.900 | | 2004-01-21 | 00:00:00 | 34,23 | 34,38 | 34,07 | 34,29 | 1.048.200 | | 2004-01-22 | 00:00:00 | 34,20 | 34,48 | 34,00 | 34,16 | 1.163.400 | | 2004-01-23 | 00:00:00 | 34,17 | 34,21 | 33,82 | 33,95 | 789.700 | | 2004-01-26 | 00:00:00 | 33,95 | 34,17 | 33,87 | 34,08 | 525.200 | | 2004-01-27 | 00:00:00 | 34,00 | 34,18 | 33,71 | 33,82 | 675.800 | | 2004-01-28 | 00:00:00 | 33,80 | 33,80 | 33,30 | 33,30 | 850.800 | | 2004-01-29 | 00:00:00 | 33,30 | 33,91 | 33,22 | 33,70 | 863.100 | | 2004-01-30 | 00:00:00 | 33,60 | 33,81 | 33,32 | 33,74 | 464.300 | | 2004-02-02 | 00:00:00 | 33,60 | 33,70 | 33,01 | 33,23 | 798.500 | | 2004-02-03 | 00:00:00 | 33,23 | 33,25 | 33,02 | 33,06 | 400.600 | | 2004-02-04 | 00:00:00 | 33,03 | 33,43 | 32,95 | 33,18 | 667.400 | | 2004-02-05 | 00:00:00 | 34,25 | 34,33 | 33,82 | 33,90 | 1.155.200 | | 2004-02-06 | 00:00:00 | 34,05 | 35,00 | 34,05 | 34,84 | 571.700 | | 2004-02-09 | 00:00:00 | 34,95 | 35,18 | 34,78 | 34,99 | 515.100 | | 2004-02-10 | 00:00:00 | 34,90 | 35,57 | 34,85 | 35,41 | 632.200 | | 2004-02-11 | 00:00:00 | 35,45 | 35,98 | 35,36 | 35,91 | 910.300 | | 2004-02-12 | 00:00:00 | 35,73 | 35,95 | 35,56 | 35,57 | 419.700 | | 2004-02-13 | 00:00:00 | 35,45 | 35,65 | 35,10 | 35,33 | 439.300 | | 2004-02-17 | 00:00:00 | 35,48 | 35,77 | 35,43 | 35,77 | 385.900 | | 2004-02-18 | 00:00:00 | 35,75 | 36,15 | 35,72 | 35,93 | 785.500 | | 2004-02-19 | 00:00:00 | 35,90 | 36,09 | 35,38 | 35,38 | 653.100 | | 2004-02-20 | 00:00:00 | 35,55 | 35,55 | 34,90 | 35,10 | 605.700 | | 2004-02-23 | 00:00:00 | 35,10 | 35,21 | 34,70 | 34,93 | 424.500 | | 2004-02-24 | 00:00:00 | 34,94 | 35,11 | 34,60 | 34,78 | 734.600 | | 2004-02-25 | 00:00:00 | 34,98 | 34,98 | 34,55 | 34,65 | 473.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
