(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 2023-12-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-11-03 | 00:00:00 | 58,60 | 58,84 | 57,60 | 57,75 | 819.200 | | 2006-11-06 | 00:00:00 | 58,00 | 59,32 | 57,86 | 59,20 | 849.600 | | 2006-11-07 | 00:00:00 | 59,50 | 60,33 | 59,45 | 60,14 | 1.298.000 | | 2006-11-08 | 00:00:00 | 60,03 | 61,15 | 59,90 | 60,78 | 1.280.100 | | 2006-11-09 | 00:00:00 | 61,30 | 61,31 | 60,03 | 60,32 | 1.333.100 | | 2006-11-10 | 00:00:00 | 60,50 | 60,87 | 59,99 | 60,80 | 751.800 | | 2006-11-13 | 00:00:00 | 60,70 | 60,95 | 59,99 | 60,41 | 1.255.100 | | 2006-11-14 | 00:00:00 | 60,61 | 61,70 | 60,24 | 61,24 | 1.116.100 | | 2006-11-15 | 00:00:00 | 61,00 | 62,39 | 60,81 | 62,20 | 1.148.100 | | 2006-11-16 | 00:00:00 | 62,20 | 62,91 | 61,53 | 62,67 | 922.700 | | 2006-11-17 | 00:00:00 | 62,43 | 62,55 | 61,75 | 62,43 | 1.063.500 | | 2006-11-20 | 00:00:00 | 62,18 | 62,40 | 61,70 | 61,79 | 838.400 | | 2006-11-21 | 00:00:00 | 61,78 | 62,61 | 61,55 | 62,54 | 645.700 | | 2006-11-22 | 00:00:00 | 62,30 | 62,85 | 62,09 | 62,40 | 609.800 | | 2006-11-24 | 00:00:00 | 62,00 | 62,64 | 61,90 | 62,48 | 228.100 | | 2006-11-27 | 00:00:00 | 62,48 | 62,48 | 61,21 | 61,49 | 881.400 | | 2006-11-28 | 00:00:00 | 61,07 | 61,32 | 60,51 | 61,03 | 1.178.500 | | 2006-11-29 | 00:00:00 | 61,13 | 62,28 | 61,00 | 62,08 | 656.000 | | 2006-11-30 | 00:00:00 | 62,03 | 62,83 | 62,03 | 62,55 | 655.600 | | 2006-12-01 | 00:00:00 | 62,14 | 62,76 | 61,62 | 62,20 | 834.900 | | 2006-12-04 | 00:00:00 | 62,35 | 62,71 | 61,99 | 62,47 | 723.700 | | 2006-12-05 | 00:00:00 | 62,62 | 63,23 | 62,35 | 62,74 | 921.100 | | 2006-12-06 | 00:00:00 | 62,80 | 63,22 | 62,44 | 63,02 | 656.600 | | 2006-12-07 | 00:00:00 | 62,70 | 63,00 | 62,25 | 62,30 | 472.900 | | 2006-12-08 | 00:00:00 | 62,05 | 62,71 | 61,91 | 62,44 | 744.000 | | 2006-12-11 | 00:00:00 | 62,44 | 63,13 | 62,26 | 62,80 | 504.300 | | 2006-12-12 | 00:00:00 | 62,70 | 63,00 | 62,40 | 62,80 | 1.111.700 | | 2006-12-13 | 00:00:00 | 62,80 | 63,69 | 62,80 | 63,47 | 813.200 | | 2006-12-14 | 00:00:00 | 63,47 | 64,72 | 63,43 | 64,61 | 612.200 | | 2006-12-15 | 00:00:00 | 64,76 | 64,76 | 63,44 | 63,48 | 791.300 | | 2006-12-18 | 00:00:00 | 63,70 | 64,30 | 62,91 | 63,17 | 589.800 | | 2006-12-19 | 00:00:00 | 63,00 | 63,33 | 62,47 | 63,01 | 680.100 | | 2006-12-20 | 00:00:00 | 63,15 | 63,54 | 62,99 | 63,03 | 569.100 | | 2006-12-21 | 00:00:00 | 63,10 | 63,21 | 61,78 | 61,78 | 1.064.100 | | 2006-12-22 | 00:00:00 | 62,00 | 62,76 | 61,43 | 62,60 | 490.500 | | 2006-12-26 | 00:00:00 | 62,35 | 62,85 | 62,00 | 62,56 | 675.900 | | 2006-12-27 | 00:00:00 | 62,81 | 64,50 | 62,81 | 64,37 | 1.204.600 | | 2006-12-28 | 00:00:00 | 64,25 | 64,75 | 64,01 | 64,21 | 568.600 | | 2006-12-29 | 00:00:00 | 64,40 | 64,41 | 63,51 | 63,58 | 324.500 | | 2007-01-03 | 00:00:00 | 63,10 | 64,18 | 62,83 | 63,37 | 894.600 | | 2007-01-04 | 00:00:00 | 63,41 | 63,58 | 62,69 | 63,05 | 670.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
