(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-19 | 00:00:00 | 62,36 | 64,88 | 62,00 | 63,34 | 2.161.100 | | 2007-10-22 | 00:00:00 | 62,71 | 65,47 | 62,39 | 65,41 | 1.900.200 | | 2007-10-23 | 00:00:00 | 67,42 | 68,03 | 64,49 | 66,30 | 2.778.600 | | 2007-10-24 | 00:00:00 | 66,58 | 67,59 | 64,42 | 66,86 | 2.215.800 | | 2007-10-25 | 00:00:00 | 67,00 | 67,25 | 64,78 | 64,98 | 2.245.900 | | 2007-10-26 | 00:00:00 | 65,19 | 65,53 | 63,88 | 64,09 | 1.577.100 | | 2007-10-29 | 00:00:00 | 64,59 | 65,48 | 63,70 | 63,99 | 1.618.900 | | 2007-10-30 | 00:00:00 | 63,73 | 64,32 | 63,43 | 63,48 | 1.288.100 | | 2007-10-31 | 00:00:00 | 63,50 | 64,12 | 63,12 | 63,92 | 1.687.600 | | 2007-11-01 | 00:00:00 | 63,23 | 63,92 | 62,18 | 62,68 | 1.472.800 | | 2007-11-02 | 00:00:00 | 63,22 | 63,28 | 61,20 | 61,30 | 1.914.600 | | 2007-11-05 | 00:00:00 | 62,17 | 63,70 | 58,53 | 60,15 | 2.861.400 | | 2007-11-06 | 00:00:00 | 60,20 | 60,25 | 59,02 | 60,00 | 2.366.800 | | 2007-11-07 | 00:00:00 | 59,98 | 60,67 | 59,56 | 59,58 | 2.736.200 | | 2007-11-08 | 00:00:00 | 59,27 | 62,61 | 59,27 | 62,26 | 2.513.600 | | 2007-11-09 | 00:00:00 | 62,04 | 62,96 | 60,74 | 61,84 | 1.841.000 | | 2007-11-12 | 00:00:00 | 62,20 | 62,54 | 60,50 | 60,74 | 1.256.700 | | 2007-11-13 | 00:00:00 | 60,60 | 63,10 | 60,60 | 62,99 | 1.586.100 | | 2007-11-14 | 00:00:00 | 63,62 | 63,62 | 62,40 | 62,91 | 1.154.000 | | 2007-11-15 | 00:00:00 | 63,07 | 63,36 | 61,68 | 61,97 | 828.500 | | 2007-11-16 | 00:00:00 | 62,38 | 62,58 | 60,85 | 61,61 | 1.418.800 | | 2007-11-19 | 00:00:00 | 60,75 | 61,12 | 59,30 | 59,79 | 1.776.800 | | 2007-11-20 | 00:00:00 | 59,84 | 60,97 | 59,05 | 60,14 | 1.489.800 | | 2007-11-21 | 00:00:00 | 59,29 | 60,60 | 59,03 | 60,00 | 1.216.900 | | 2007-11-23 | 00:00:00 | 60,85 | 61,10 | 59,66 | 60,62 | 523.100 | | 2007-11-26 | 00:00:00 | 60,33 | 60,89 | 59,30 | 59,30 | 1.428.400 | | 2007-11-27 | 00:00:00 | 59,24 | 60,17 | 58,63 | 59,39 | 1.369.100 | | 2007-11-28 | 00:00:00 | 59,47 | 62,39 | 59,46 | 62,17 | 1.883.800 | | 2007-11-29 | 00:00:00 | 62,20 | 62,66 | 61,40 | 61,65 | 976.400 | | 2007-11-30 | 00:00:00 | 62,50 | 63,16 | 62,26 | 62,83 | 1.215.600 | | 2007-12-03 | 00:00:00 | 63,10 | 63,10 | 61,90 | 62,06 | 695.600 | | 2007-12-04 | 00:00:00 | 61,44 | 61,89 | 59,54 | 59,77 | 1.572.200 | | 2007-12-05 | 00:00:00 | 60,08 | 61,07 | 59,95 | 60,98 | 1.059.500 | | 2007-12-06 | 00:00:00 | 61,23 | 62,97 | 60,42 | 62,82 | 973.800 | | 2007-12-07 | 00:00:00 | 62,44 | 62,85 | 61,81 | 62,23 | 926.300 | | 2007-12-10 | 00:00:00 | 61,79 | 63,85 | 61,79 | 63,85 | 764.800 | | 2007-12-11 | 00:00:00 | 63,42 | 64,60 | 59,96 | 60,11 | 1.496.700 | | 2007-12-12 | 00:00:00 | 61,69 | 62,42 | 60,31 | 60,96 | 906.400 | | 2007-12-13 | 00:00:00 | 60,80 | 61,00 | 59,59 | 60,81 | 1.028.900 | | 2007-12-14 | 00:00:00 | 59,99 | 60,65 | 59,75 | 59,79 | 1.160.800 | | 2007-12-17 | 00:00:00 | 59,68 | 60,13 | 58,82 | 59,19 | 2.219.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
