(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-08-21 | 00:00:00 | 23,62 | 23,62 | 23,31 | 23,38 | 252.800 | | 2000-08-22 | 00:00:00 | 23,12 | 23,31 | 22,50 | 23,12 | 651.400 | | 2000-08-23 | 00:00:00 | 23,00 | 23,06 | 22,50 | 22,69 | 327.200 | | 2000-08-24 | 00:00:00 | 22,81 | 22,94 | 22,56 | 22,69 | 438.300 | | 2000-08-25 | 00:00:00 | 22,69 | 22,94 | 22,56 | 22,88 | 240.800 | | 2000-08-28 | 00:00:00 | 22,88 | 23,00 | 22,56 | 22,69 | 3.611 | | 2000-08-29 | 00:00:00 | 22,63 | 23,19 | 22,63 | 22,88 | 2.336 | | 2000-08-30 | 00:00:00 | 22,88 | 22,88 | 22,62 | 22,69 | 422.800 | | 2000-08-31 | 00:00:00 | 22,69 | 23,12 | 22,62 | 23,02 | 513.200 | | 2000-09-01 | 00:00:00 | 23,00 | 23,19 | 23,00 | 23,06 | 310.800 | | 2000-09-05 | 00:00:00 | 23,06 | 23,69 | 22,94 | 23,69 | 369.300 | | 2000-09-06 | 00:00:00 | 23,88 | 24,38 | 23,75 | 24,31 | 706.700 | | 2000-09-07 | 00:00:00 | 24,25 | 24,38 | 24,06 | 24,31 | 567.100 | | 2000-09-08 | 00:00:00 | 24,31 | 24,50 | 24,25 | 24,38 | 378.800 | | 2000-09-11 | 00:00:00 | 24,25 | 24,62 | 24,12 | 24,38 | 359.900 | | 2000-09-12 | 00:00:00 | 24,25 | 24,31 | 23,75 | 23,88 | 382.900 | | 2000-09-13 | 00:00:00 | 22,06 | 22,50 | 21,12 | 22,25 | 2.374.600 | | 2000-09-14 | 00:00:00 | 22,38 | 22,62 | 21,88 | 22,12 | 930.500 | | 2000-09-15 | 00:00:00 | 21,75 | 21,75 | 21,38 | 21,50 | 1.035.700 | | 2000-09-18 | 00:00:00 | 21,62 | 21,75 | 21,00 | 21,00 | 415.300 | | 2000-09-19 | 00:00:00 | 21,19 | 21,25 | 20,50 | 20,56 | 549.800 | | 2000-09-20 | 00:00:00 | 20,44 | 20,81 | 20,31 | 20,50 | 681.300 | | 2000-09-21 | 00:00:00 | 20,50 | 21,25 | 20,44 | 20,94 | 425.800 | | 2000-09-22 | 00:00:00 | 21,00 | 21,19 | 20,81 | 20,94 | 519.400 | | 2000-09-25 | 00:00:00 | 20,94 | 20,94 | 20,38 | 20,38 | 580.700 | | 2000-09-26 | 00:00:00 | 20,50 | 20,69 | 19,88 | 19,88 | 939.300 | | 2000-09-27 | 00:00:00 | 20,00 | 20,44 | 20,00 | 20,31 | 394.700 | | 2000-09-28 | 00:00:00 | 20,44 | 20,94 | 20,31 | 20,94 | 397.200 | | 2000-09-29 | 00:00:00 | 21,06 | 21,62 | 21,00 | 21,38 | 515.200 | | 2000-10-02 | 00:00:00 | 21,62 | 21,62 | 20,69 | 20,69 | 313.800 | | 2000-10-03 | 00:00:00 | 20,94 | 21,94 | 20,69 | 21,50 | 419.100 | | 2000-10-04 | 00:00:00 | 21,56 | 23,38 | 21,56 | 21,62 | 592.300 | | 2000-10-05 | 00:00:00 | 21,88 | 22,00 | 21,12 | 21,38 | 369.200 | | 2000-10-06 | 00:00:00 | 21,38 | 21,38 | 20,50 | 20,50 | 1.153.000 | | 2000-10-09 | 00:00:00 | 21,00 | 21,12 | 20,88 | 21,00 | 704.600 | | 2000-10-10 | 00:00:00 | 21,06 | 21,06 | 20,38 | 20,38 | 412.500 | | 2000-10-11 | 00:00:00 | 20,56 | 20,69 | 19,94 | 20,00 | 480.800 | | 2000-10-12 | 00:00:00 | 19,56 | 19,75 | 19,06 | 19,38 | 766.700 | | 2000-10-13 | 00:00:00 | 19,38 | 20,12 | 19,12 | 19,88 | 1.175.000 | | 2000-10-16 | 00:00:00 | 20,00 | 20,44 | 19,94 | 20,00 | 713.600 | | 2000-10-17 | 00:00:00 | 20,19 | 20,25 | 19,44 | 19,50 | 503.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
