(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 2023-03-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-09-26 | 00:00:00 | 44,23 | 44,55 | 43,55 | 43,72 | 1.128.200 | | 2005-09-27 | 00:00:00 | 43,55 | 44,01 | 43,51 | 43,73 | 973.800 | | 2005-09-28 | 00:00:00 | 43,50 | 43,94 | 43,00 | 43,36 | 1.107.200 | | 2005-09-29 | 00:00:00 | 43,40 | 43,40 | 42,48 | 43,25 | 1.624.700 | | 2005-09-30 | 00:00:00 | 43,15 | 44,43 | 43,00 | 44,07 | 1.162.300 | | 2005-10-03 | 00:00:00 | 44,32 | 44,44 | 43,59 | 43,59 | 676.800 | | 2005-10-04 | 00:00:00 | 43,85 | 44,32 | 43,17 | 43,22 | 910.500 | | 2005-10-05 | 00:00:00 | 43,12 | 43,38 | 43,00 | 43,04 | 996.200 | | 2005-10-06 | 00:00:00 | 43,10 | 43,40 | 42,90 | 43,02 | 1.185.700 | | 2005-10-07 | 00:00:00 | 43,25 | 43,88 | 43,25 | 43,43 | 780.900 | | 2005-10-10 | 00:00:00 | 43,49 | 43,79 | 43,05 | 43,11 | 593.600 | | 2005-10-11 | 00:00:00 | 43,45 | 43,90 | 42,99 | 43,10 | 897.600 | | 2005-10-12 | 00:00:00 | 43,11 | 43,44 | 42,72 | 43,07 | 1.065.500 | | 2005-10-13 | 00:00:00 | 42,95 | 43,31 | 42,68 | 43,23 | 610.700 | | 2005-10-14 | 00:00:00 | 43,35 | 43,69 | 42,97 | 43,29 | 661.700 | | 2005-10-17 | 00:00:00 | 43,04 | 44,10 | 43,02 | 44,10 | 1.023.400 | | 2005-10-18 | 00:00:00 | 43,85 | 43,95 | 42,74 | 42,85 | 1.023.400 | | 2005-10-19 | 00:00:00 | 42,50 | 43,18 | 42,21 | 43,10 | 1.064.900 | | 2005-10-20 | 00:00:00 | 43,20 | 44,00 | 43,09 | 43,24 | 768.800 | | 2005-10-21 | 00:00:00 | 43,70 | 44,18 | 43,01 | 43,63 | 1.044.500 | | 2005-10-24 | 00:00:00 | 43,88 | 44,87 | 43,87 | 44,83 | 834.300 | | 2005-10-25 | 00:00:00 | 42,50 | 42,94 | 40,47 | 40,75 | 3.920.800 | | 2005-10-26 | 00:00:00 | 40,65 | 42,21 | 40,60 | 41,98 | 2.770.900 | | 2005-10-27 | 00:00:00 | 41,90 | 41,95 | 41,51 | 41,65 | 1.838.400 | | 2005-10-28 | 00:00:00 | 41,65 | 42,23 | 41,61 | 42,23 | 1.395.200 | | 2005-10-31 | 00:00:00 | 42,33 | 43,09 | 42,27 | 42,55 | 1.728.400 | | 2005-11-01 | 00:00:00 | 42,40 | 42,93 | 42,24 | 42,24 | 1.175.400 | | 2005-11-02 | 00:00:00 | 42,12 | 42,51 | 41,83 | 42,29 | 1.054.000 | | 2005-11-03 | 00:00:00 | 42,55 | 42,65 | 41,83 | 41,89 | 675.700 | | 2005-11-04 | 00:00:00 | 41,90 | 42,14 | 41,78 | 42,02 | 621.800 | | 2005-11-07 | 00:00:00 | 41,97 | 42,61 | 41,94 | 42,59 | 981.300 | | 2005-11-08 | 00:00:00 | 41,65 | 42,45 | 41,65 | 42,22 | 1.103.800 | | 2005-11-09 | 00:00:00 | 42,20 | 42,54 | 41,76 | 42,00 | 1.322.500 | | 2005-11-10 | 00:00:00 | 41,99 | 42,36 | 41,79 | 42,15 | 1.131.800 | | 2005-11-11 | 00:00:00 | 42,40 | 42,55 | 42,07 | 42,20 | 605.000 | | 2005-11-14 | 00:00:00 | 42,44 | 42,44 | 41,93 | 42,15 | 621.700 | | 2005-11-15 | 00:00:00 | 42,15 | 42,97 | 42,00 | 42,70 | 1.168.500 | | 2005-11-16 | 00:00:00 | 42,68 | 42,80 | 42,37 | 42,63 | 505.000 | | 2005-11-17 | 00:00:00 | 42,52 | 43,13 | 42,44 | 43,13 | 584.600 | | 2005-11-18 | 00:00:00 | 43,48 | 43,74 | 43,22 | 43,72 | 760.400 | | 2005-11-21 | 00:00:00 | 43,50 | 43,90 | 43,22 | 43,89 | 400.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
