(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 2023-12-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-05-16 | 00:00:00 | 49,85 | 50,07 | 49,14 | 49,54 | 1.150.300 | | 2006-05-17 | 00:00:00 | 48,95 | 49,60 | 47,95 | 48,23 | 988.800 | | 2006-05-18 | 00:00:00 | 48,70 | 49,10 | 48,00 | 48,12 | 1.009.800 | | 2006-05-19 | 00:00:00 | 48,50 | 49,26 | 48,01 | 48,75 | 760.700 | | 2006-05-22 | 00:00:00 | 49,50 | 49,50 | 46,67 | 47,55 | 1.059.600 | | 2006-05-23 | 00:00:00 | 47,50 | 47,70 | 46,75 | 46,79 | 1.156.300 | | 2006-05-24 | 00:00:00 | 47,00 | 47,47 | 46,18 | 46,78 | 1.071.200 | | 2006-05-25 | 00:00:00 | 47,01 | 48,19 | 47,01 | 48,10 | 614.000 | | 2006-05-26 | 00:00:00 | 48,32 | 48,86 | 48,32 | 48,56 | 450.000 | | 2006-05-30 | 00:00:00 | 48,56 | 48,56 | 47,40 | 47,40 | 773.400 | | 2006-05-31 | 00:00:00 | 47,60 | 48,56 | 47,60 | 48,37 | 759.200 | | 2006-06-01 | 00:00:00 | 48,37 | 48,70 | 48,06 | 48,70 | 473.000 | | 2006-06-02 | 00:00:00 | 48,80 | 49,30 | 48,62 | 49,18 | 710.100 | | 2006-06-05 | 00:00:00 | 49,10 | 49,13 | 47,75 | 47,83 | 640.000 | | 2006-06-06 | 00:00:00 | 47,65 | 47,80 | 46,17 | 47,07 | 1.410.600 | | 2006-06-07 | 00:00:00 | 47,07 | 47,08 | 45,90 | 46,31 | 1.499.900 | | 2006-06-08 | 00:00:00 | 47,00 | 47,39 | 45,67 | 47,20 | 1.491.200 | | 2006-06-09 | 00:00:00 | 47,30 | 47,30 | 45,92 | 46,46 | 1.111.500 | | 2006-06-12 | 00:00:00 | 46,60 | 46,65 | 45,40 | 45,71 | 1.154.900 | | 2006-06-13 | 00:00:00 | 45,75 | 45,85 | 45,13 | 45,35 | 1.304.800 | | 2006-06-14 | 00:00:00 | 45,50 | 45,93 | 45,26 | 45,76 | 797.300 | | 2006-06-15 | 00:00:00 | 45,81 | 47,42 | 45,81 | 47,30 | 977.700 | | 2006-06-16 | 00:00:00 | 47,02 | 47,34 | 46,18 | 46,39 | 995.900 | | 2006-06-19 | 00:00:00 | 46,51 | 46,60 | 46,03 | 46,16 | 805.600 | | 2006-06-20 | 00:00:00 | 46,11 | 46,27 | 45,40 | 45,72 | 814.700 | | 2006-06-21 | 00:00:00 | 45,72 | 46,76 | 45,65 | 46,40 | 808.300 | | 2006-06-22 | 00:00:00 | 46,56 | 46,66 | 45,98 | 46,37 | 672.600 | | 2006-06-23 | 00:00:00 | 46,25 | 47,04 | 46,10 | 46,41 | 395.000 | | 2006-06-26 | 00:00:00 | 46,44 | 47,24 | 46,43 | 47,24 | 651.000 | | 2006-06-27 | 00:00:00 | 46,75 | 47,44 | 45,88 | 46,09 | 600.400 | | 2006-06-28 | 00:00:00 | 46,11 | 46,86 | 45,76 | 46,57 | 556.000 | | 2006-06-29 | 00:00:00 | 46,81 | 47,41 | 46,53 | 47,41 | 787.000 | | 2006-06-30 | 00:00:00 | 47,42 | 47,75 | 47,06 | 47,48 | 1.050.700 | | 2006-07-03 | 00:00:00 | 47,40 | 47,70 | 47,13 | 47,60 | 298.800 | | 2006-07-05 | 00:00:00 | 47,50 | 47,56 | 46,60 | 47,29 | 630.000 | | 2006-07-06 | 00:00:00 | 47,47 | 47,67 | 47,04 | 47,39 | 420.500 | | 2006-07-07 | 00:00:00 | 47,14 | 47,86 | 46,99 | 47,32 | 700.100 | | 2006-07-10 | 00:00:00 | 47,57 | 48,13 | 47,29 | 47,65 | 477.400 | | 2006-07-11 | 00:00:00 | 47,45 | 47,60 | 46,44 | 47,03 | 598.300 | | 2006-07-12 | 00:00:00 | 46,90 | 47,03 | 46,30 | 46,44 | 999.800 | | 2006-07-13 | 00:00:00 | 46,22 | 46,28 | 44,63 | 45,77 | 1.618.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
