(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 2023-10-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-09-08 | 00:00:00 | 52,30 | 53,17 | 52,07 | 52,75 | 978.100 | | 2006-09-11 | 00:00:00 | 52,50 | 52,55 | 51,50 | 52,14 | 1.802.500 | | 2006-09-12 | 00:00:00 | 51,94 | 53,25 | 51,90 | 53,00 | 1.757.300 | | 2006-09-13 | 00:00:00 | 52,75 | 53,88 | 52,75 | 53,45 | 1.454.600 | | 2006-09-14 | 00:00:00 | 53,50 | 55,35 | 53,42 | 54,98 | 2.604.400 | | 2006-09-15 | 00:00:00 | 54,50 | 55,01 | 54,04 | 54,80 | 2.073.500 | | 2006-09-18 | 00:00:00 | 54,65 | 54,90 | 54,21 | 54,58 | 1.281.100 | | 2006-09-19 | 00:00:00 | 54,60 | 55,25 | 54,35 | 55,13 | 1.195.400 | | 2006-09-20 | 00:00:00 | 55,00 | 55,50 | 54,61 | 54,65 | 1.324.800 | | 2006-09-21 | 00:00:00 | 54,56 | 55,17 | 54,12 | 54,20 | 1.218.400 | | 2006-09-22 | 00:00:00 | 54,00 | 54,00 | 53,26 | 53,50 | 1.408.900 | | 2006-09-25 | 00:00:00 | 53,70 | 55,06 | 53,57 | 54,95 | 863.200 | | 2006-09-26 | 00:00:00 | 54,90 | 56,00 | 54,60 | 55,53 | 1.470.000 | | 2006-09-27 | 00:00:00 | 55,55 | 57,36 | 55,52 | 56,84 | 1.528.100 | | 2006-09-28 | 00:00:00 | 56,60 | 56,94 | 55,78 | 56,52 | 1.536.800 | | 2006-09-29 | 00:00:00 | 55,52 | 55,97 | 55,05 | 55,78 | 2.115.100 | | 2006-10-02 | 00:00:00 | 55,78 | 56,18 | 55,16 | 55,78 | 1.199.100 | | 2006-10-03 | 00:00:00 | 55,78 | 55,99 | 55,43 | 55,90 | 775.600 | | 2006-10-04 | 00:00:00 | 55,90 | 57,80 | 55,65 | 57,66 | 2.003.400 | | 2006-10-05 | 00:00:00 | 56,75 | 57,86 | 56,47 | 57,70 | 2.039.500 | | 2006-10-06 | 00:00:00 | 57,33 | 58,06 | 56,96 | 57,86 | 925.900 | | 2006-10-09 | 00:00:00 | 57,48 | 58,12 | 57,34 | 57,83 | 662.500 | | 2006-10-10 | 00:00:00 | 57,90 | 59,25 | 57,76 | 58,98 | 1.174.200 | | 2006-10-11 | 00:00:00 | 58,58 | 59,31 | 58,36 | 59,17 | 978.900 | | 2006-10-12 | 00:00:00 | 59,00 | 59,24 | 58,30 | 58,67 | 1.932.600 | | 2006-10-13 | 00:00:00 | 58,19 | 59,58 | 58,13 | 59,29 | 944.300 | | 2006-10-16 | 00:00:00 | 59,30 | 60,28 | 58,86 | 59,94 | 940.900 | | 2006-10-17 | 00:00:00 | 59,87 | 59,99 | 58,79 | 59,22 | 1.105.400 | | 2006-10-18 | 00:00:00 | 59,47 | 60,00 | 58,87 | 59,34 | 1.128.600 | | 2006-10-19 | 00:00:00 | 57,70 | 58,51 | 56,81 | 57,21 | 2.328.300 | | 2006-10-20 | 00:00:00 | 57,31 | 58,74 | 56,41 | 58,56 | 1.939.700 | | 2006-10-23 | 00:00:00 | 58,31 | 58,92 | 58,18 | 58,54 | 807.800 | | 2006-10-24 | 00:00:00 | 57,70 | 58,45 | 57,56 | 58,26 | 883.300 | | 2006-10-25 | 00:00:00 | 58,11 | 58,78 | 57,72 | 58,33 | 744.700 | | 2006-10-26 | 00:00:00 | 58,50 | 59,00 | 58,33 | 58,86 | 845.200 | | 2006-10-27 | 00:00:00 | 58,49 | 58,92 | 57,90 | 57,96 | 829.900 | | 2006-10-30 | 00:00:00 | 57,75 | 59,12 | 57,72 | 58,90 | 710.800 | | 2006-10-31 | 00:00:00 | 58,77 | 59,51 | 58,77 | 59,23 | 828.800 | | 2006-11-01 | 00:00:00 | 59,48 | 59,67 | 58,16 | 58,16 | 839.800 | | 2006-11-02 | 00:00:00 | 58,30 | 58,78 | 57,71 | 58,47 | 1.042.200 | | 2006-11-03 | 00:00:00 | 58,60 | 58,84 | 57,60 | 57,75 | 819.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
