(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 2023-09-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-02-14 | 00:00:00 | 54,26 | 55,00 | 53,53 | 53,73 | 2.073.700 | | 2008-02-15 | 00:00:00 | 53,69 | 53,96 | 52,65 | 53,83 | 2.717.300 | | 2008-02-19 | 00:00:00 | 54,29 | 54,65 | 52,98 | 53,03 | 1.971.800 | | 2008-02-20 | 00:00:00 | 52,45 | 53,48 | 52,45 | 53,19 | 2.991.300 | | 2008-02-21 | 00:00:00 | 56,00 | 56,52 | 53,97 | 54,65 | 3.864.200 | | 2008-02-22 | 00:00:00 | 54,74 | 54,83 | 53,60 | 54,60 | 2.755.100 | | 2008-02-25 | 00:00:00 | 54,70 | 55,66 | 54,16 | 55,26 | 2.765.400 | | 2008-02-26 | 00:00:00 | 55,10 | 55,63 | 54,58 | 54,92 | 1.977.400 | | 2008-02-27 | 00:00:00 | 54,43 | 56,00 | 54,20 | 54,95 | 1.662.000 | | 2008-02-28 | 00:00:00 | 54,46 | 54,58 | 52,95 | 53,21 | 2.275.900 | | 2008-02-29 | 00:00:00 | 52,86 | 53,17 | 51,52 | 51,78 | 2.383.800 | | 2008-03-03 | 00:00:00 | 51,80 | 52,73 | 51,20 | 52,38 | 1.328.700 | | 2008-03-04 | 00:00:00 | 51,95 | 52,01 | 50,67 | 51,14 | 2.342.700 | | 2008-03-05 | 00:00:00 | 51,22 | 52,35 | 51,08 | 51,50 | 1.667.300 | | 2008-03-06 | 00:00:00 | 51,25 | 51,32 | 50,56 | 50,58 | 1.355.800 | | 2008-03-07 | 00:00:00 | 50,34 | 51,16 | 49,99 | 50,13 | 1.661.800 | | 2008-03-10 | 00:00:00 | 50,03 | 51,39 | 50,00 | 50,47 | 2.157.200 | | 2008-03-11 | 00:00:00 | 51,67 | 51,86 | 50,41 | 51,36 | 1.750.100 | | 2008-03-12 | 00:00:00 | 51,17 | 52,49 | 51,00 | 51,03 | 1.210.100 | | 2008-03-13 | 00:00:00 | 50,84 | 52,40 | 50,29 | 52,08 | 1.683.800 | | 2008-03-14 | 00:00:00 | 52,22 | 53,58 | 51,43 | 52,28 | 2.101.800 | | 2008-03-17 | 00:00:00 | 51,75 | 52,27 | 50,05 | 51,03 | 2.228.200 | | 2008-03-18 | 00:00:00 | 52,40 | 54,16 | 51,77 | 53,94 | 2.140.000 | | 2008-03-19 | 00:00:00 | 53,91 | 54,46 | 52,20 | 52,28 | 1.691.400 | | 2008-03-20 | 00:00:00 | 52,52 | 54,30 | 52,38 | 53,82 | 1.893.700 | | 2008-03-24 | 00:00:00 | 50,43 | 53,76 | 50,35 | 52,87 | 4.224.200 | | 2008-03-25 | 00:00:00 | 53,20 | 53,20 | 51,52 | 52,25 | 2.719.200 | | 2008-03-26 | 00:00:00 | 52,10 | 52,15 | 50,48 | 50,97 | 2.629.400 | | 2008-03-27 | 00:00:00 | 51,43 | 51,67 | 50,37 | 50,68 | 1.813.400 | | 2008-03-28 | 00:00:00 | 50,79 | 50,83 | 50,12 | 50,50 | 1.577.300 | | 2008-03-31 | 00:00:00 | 50,82 | 51,48 | 50,48 | 51,04 | 1.162.700 | | 2008-04-01 | 00:00:00 | 51,51 | 54,38 | 51,38 | 54,37 | 1.781.800 | | 2008-04-02 | 00:00:00 | 54,50 | 55,96 | 54,50 | 55,27 | 1.783.500 | | 2008-04-03 | 00:00:00 | 55,23 | 55,23 | 54,43 | 54,69 | 2.314.000 | | 2008-04-04 | 00:00:00 | 55,04 | 55,35 | 54,50 | 54,76 | 1.540.700 | | 2008-04-07 | 00:00:00 | 55,01 | 55,49 | 54,71 | 54,76 | 2.143.400 | | 2008-04-08 | 00:00:00 | 54,77 | 55,02 | 54,30 | 54,50 | 2.338.600 | | 2008-04-09 | 00:00:00 | 54,67 | 54,93 | 54,16 | 54,19 | 1.889.000 | | 2008-04-10 | 00:00:00 | 53,59 | 55,79 | 53,19 | 55,12 | 1.553.900 | | 2008-04-11 | 00:00:00 | 53,71 | 54,49 | 53,71 | 53,97 | 1.021.700 | | 2008-04-14 | 00:00:00 | 54,00 | 54,33 | 53,28 | 53,53 | 1.267.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
