(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 2023-03-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-01-20 | 00:00:00 | 49,00 | 49,13 | 48,55 | 48,75 | 1.169.300 | | 2006-01-23 | 00:00:00 | 48,75 | 48,84 | 48,48 | 48,70 | 944.300 | | 2006-01-24 | 00:00:00 | 48,80 | 49,62 | 48,66 | 49,62 | 1.816.100 | | 2006-01-25 | 00:00:00 | 49,52 | 49,53 | 48,93 | 49,37 | 1.791.900 | | 2006-01-26 | 00:00:00 | 50,00 | 51,75 | 49,81 | 51,23 | 3.324.800 | | 2006-01-27 | 00:00:00 | 50,50 | 52,89 | 50,49 | 52,53 | 2.587.800 | | 2006-01-30 | 00:00:00 | 52,27 | 52,49 | 51,59 | 51,90 | 2.218.600 | | 2006-01-31 | 00:00:00 | 51,90 | 53,19 | 51,90 | 52,90 | 2.080.600 | | 2006-02-01 | 00:00:00 | 52,84 | 54,12 | 52,75 | 54,00 | 2.167.100 | | 2006-02-02 | 00:00:00 | 53,85 | 53,88 | 53,06 | 53,06 | 1.746.100 | | 2006-02-03 | 00:00:00 | 52,90 | 52,90 | 52,21 | 52,51 | 1.357.600 | | 2006-02-06 | 00:00:00 | 52,35 | 52,64 | 52,15 | 52,57 | 1.444.500 | | 2006-02-07 | 00:00:00 | 52,48 | 52,82 | 51,85 | 51,93 | 1.390.800 | | 2006-02-08 | 00:00:00 | 51,93 | 53,02 | 51,72 | 52,85 | 1.005.000 | | 2006-02-09 | 00:00:00 | 52,85 | 53,32 | 52,44 | 52,50 | 786.400 | | 2006-02-10 | 00:00:00 | 52,40 | 53,40 | 51,72 | 53,10 | 1.075.600 | | 2006-02-13 | 00:00:00 | 53,00 | 53,15 | 52,70 | 53,03 | 479.100 | | 2006-02-14 | 00:00:00 | 53,13 | 53,80 | 52,72 | 53,09 | 1.067.800 | | 2006-02-15 | 00:00:00 | 53,10 | 53,51 | 52,93 | 53,22 | 1.079.000 | | 2006-02-16 | 00:00:00 | 53,21 | 53,67 | 52,74 | 53,63 | 1.217.400 | | 2006-02-17 | 00:00:00 | 53,58 | 53,78 | 52,58 | 52,69 | 1.204.600 | | 2006-02-21 | 00:00:00 | 52,68 | 53,25 | 52,24 | 52,57 | 1.166.900 | | 2006-02-22 | 00:00:00 | 52,65 | 53,11 | 41,00 | 43,20 | 22.485.900 | | 2006-02-23 | 00:00:00 | 42,26 | 42,26 | 37,40 | 42,05 | 22.277.700 | | 2006-02-24 | 00:00:00 | 42,22 | 43,00 | 40,15 | 41,29 | 6.068.700 | | 2006-02-27 | 00:00:00 | 41,50 | 43,28 | 41,45 | 42,59 | 3.688.400 | | 2006-02-28 | 00:00:00 | 44,17 | 48,18 | 43,67 | 45,55 | 12.940.000 | | 2006-03-01 | 00:00:00 | 45,90 | 46,07 | 44,91 | 45,50 | 4.413.400 | | 2006-03-02 | 00:00:00 | 45,35 | 45,35 | 44,85 | 45,05 | 2.010.700 | | 2006-03-03 | 00:00:00 | 44,93 | 45,47 | 44,36 | 44,43 | 1.914.100 | | 2006-03-06 | 00:00:00 | 43,60 | 44,00 | 42,84 | 43,73 | 2.726.800 | | 2006-03-07 | 00:00:00 | 43,70 | 44,29 | 43,02 | 43,56 | 2.078.900 | | 2006-03-08 | 00:00:00 | 43,60 | 43,73 | 42,90 | 43,56 | 1.839.400 | | 2006-03-09 | 00:00:00 | 43,62 | 44,60 | 43,27 | 44,21 | 1.597.300 | | 2006-03-10 | 00:00:00 | 44,40 | 45,10 | 44,16 | 44,75 | 1.504.000 | | 2006-03-13 | 00:00:00 | 44,68 | 45,12 | 44,41 | 44,88 | 1.010.500 | | 2006-03-14 | 00:00:00 | 46,82 | 46,82 | 45,00 | 45,53 | 2.873.000 | | 2006-03-15 | 00:00:00 | 45,57 | 46,50 | 45,57 | 46,43 | 2.150.000 | | 2006-03-16 | 00:00:00 | 46,03 | 47,94 | 46,03 | 47,64 | 1.961.000 | | 2006-03-17 | 00:00:00 | 48,00 | 48,43 | 47,65 | 48,27 | 1.471.300 | | 2006-03-20 | 00:00:00 | 48,33 | 49,29 | 48,04 | 49,14 | 1.576.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
