(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 2023-12-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-12-17 | 00:00:00 | 59,68 | 60,13 | 58,82 | 59,19 | 2.219.300 | | 2007-12-18 | 00:00:00 | 59,29 | 59,85 | 58,54 | 59,06 | 2.100.400 | | 2007-12-19 | 00:00:00 | 59,26 | 59,48 | 56,75 | 58,96 | 1.808.700 | | 2007-12-20 | 00:00:00 | 59,03 | 59,64 | 57,94 | 58,83 | 1.032.800 | | 2007-12-21 | 00:00:00 | 59,20 | 59,50 | 58,20 | 58,69 | 1.312.600 | | 2007-12-24 | 00:00:00 | 58,90 | 59,60 | 58,65 | 59,09 | 278.400 | | 2007-12-26 | 00:00:00 | 59,18 | 59,37 | 58,25 | 58,70 | 493.400 | | 2007-12-27 | 00:00:00 | 58,11 | 58,71 | 57,80 | 57,93 | 545.900 | | 2007-12-28 | 00:00:00 | 58,30 | 59,09 | 57,57 | 57,65 | 746.500 | | 2007-12-31 | 00:00:00 | 57,55 | 58,39 | 57,55 | 58,04 | 394.500 | | 2008-01-02 | 00:00:00 | 57,59 | 58,19 | 56,14 | 56,55 | 1.194.200 | | 2008-01-03 | 00:00:00 | 56,79 | 57,91 | 56,40 | 56,52 | 990.200 | | 2008-01-04 | 00:00:00 | 56,10 | 56,10 | 54,03 | 54,08 | 1.394.000 | | 2008-01-07 | 00:00:00 | 54,80 | 55,91 | 54,55 | 55,51 | 1.185.200 | | 2008-01-08 | 00:00:00 | 55,85 | 56,10 | 53,89 | 53,99 | 1.128.200 | | 2008-01-09 | 00:00:00 | 54,10 | 56,70 | 53,38 | 56,51 | 2.505.400 | | 2008-01-10 | 00:00:00 | 55,97 | 57,22 | 55,09 | 56,72 | 2.118.300 | | 2008-01-11 | 00:00:00 | 56,24 | 56,87 | 55,17 | 55,49 | 1.582.600 | | 2008-01-14 | 00:00:00 | 56,13 | 56,13 | 55,06 | 55,46 | 1.279.200 | | 2008-01-15 | 00:00:00 | 55,27 | 55,27 | 53,43 | 53,47 | 1.522.500 | | 2008-01-16 | 00:00:00 | 53,26 | 54,54 | 52,51 | 53,35 | 1.577.400 | | 2008-01-17 | 00:00:00 | 53,38 | 54,13 | 50,77 | 51,18 | 2.879.400 | | 2008-01-18 | 00:00:00 | 51,96 | 53,48 | 51,15 | 53,25 | 2.543.800 | | 2008-01-22 | 00:00:00 | 51,26 | 54,50 | 50,61 | 53,97 | 2.441.400 | | 2008-01-23 | 00:00:00 | 50,65 | 59,97 | 50,65 | 59,25 | 4.223.300 | | 2008-01-24 | 00:00:00 | 58,59 | 60,24 | 56,71 | 57,31 | 2.610.700 | | 2008-01-25 | 00:00:00 | 57,51 | 59,00 | 55,37 | 56,11 | 2.456.300 | | 2008-01-28 | 00:00:00 | 56,25 | 57,88 | 54,72 | 57,39 | 2.764.100 | | 2008-01-29 | 00:00:00 | 55,28 | 57,05 | 54,15 | 55,61 | 3.495.200 | | 2008-01-30 | 00:00:00 | 55,70 | 57,82 | 55,00 | 56,19 | 1.854.800 | | 2008-01-31 | 00:00:00 | 55,63 | 57,89 | 55,00 | 57,10 | 2.092.000 | | 2008-02-01 | 00:00:00 | 56,81 | 58,42 | 56,65 | 58,21 | 1.588.300 | | 2008-02-04 | 00:00:00 | 58,65 | 58,65 | 56,16 | 56,16 | 1.120.400 | | 2008-02-05 | 00:00:00 | 55,20 | 56,31 | 54,20 | 55,36 | 2.175.500 | | 2008-02-06 | 00:00:00 | 55,46 | 55,82 | 54,05 | 54,18 | 2.284.800 | | 2008-02-07 | 00:00:00 | 53,61 | 55,96 | 53,61 | 55,50 | 1.954.200 | | 2008-02-08 | 00:00:00 | 54,94 | 55,84 | 53,96 | 54,95 | 1.662.200 | | 2008-02-11 | 00:00:00 | 54,84 | 55,37 | 53,83 | 54,96 | 1.124.600 | | 2008-02-12 | 00:00:00 | 55,57 | 55,69 | 54,54 | 54,94 | 1.420.500 | | 2008-02-13 | 00:00:00 | 55,40 | 55,50 | 54,41 | 54,68 | 1.575.800 | | 2008-02-14 | 00:00:00 | 54,26 | 55,00 | 53,53 | 53,73 | 2.073.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
