(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-04-14 | 00:00:00 | 54,00 | 54,33 | 53,28 | 53,53 | 1.267.100 | | 2008-04-15 | 00:00:00 | 53,49 | 53,74 | 52,88 | 53,48 | 1.286.300 | | 2008-04-16 | 00:00:00 | 54,11 | 55,71 | 53,74 | 55,71 | 1.059.700 | | 2008-04-17 | 00:00:00 | 55,71 | 55,71 | 54,40 | 54,70 | 1.075.400 | | 2008-04-18 | 00:00:00 | 55,08 | 56,68 | 55,08 | 56,16 | 976.100 | | 2008-04-21 | 00:00:00 | 56,22 | 56,95 | 55,24 | 56,25 | 1.082.500 | | 2008-04-22 | 00:00:00 | 57,25 | 58,30 | 55,32 | 55,92 | 1.909.500 | | 2008-04-23 | 00:00:00 | 56,02 | 56,02 | 54,62 | 54,88 | 1.159.300 | | 2008-04-24 | 00:00:00 | 55,10 | 55,58 | 53,97 | 55,02 | 1.488.800 | | 2008-04-25 | 00:00:00 | 55,37 | 56,14 | 54,81 | 56,00 | 672.600 | | 2008-04-28 | 00:00:00 | 55,72 | 55,84 | 55,00 | 55,41 | 1.057.500 | | 2008-04-29 | 00:00:00 | 55,43 | 55,68 | 54,60 | 55,11 | 1.159.600 | | 2008-04-30 | 00:00:00 | 55,49 | 56,01 | 54,79 | 55,32 | 1.266.200 | | 2008-05-01 | 00:00:00 | 55,50 | 57,18 | 55,07 | 57,18 | 1.733.300 | | 2008-05-02 | 00:00:00 | 58,11 | 58,42 | 56,73 | 57,32 | 1.431.300 | | 2008-05-05 | 00:00:00 | 57,23 | 57,26 | 56,13 | 56,53 | 1.035.500 | | 2008-05-06 | 00:00:00 | 56,37 | 56,65 | 55,95 | 56,37 | 1.689.700 | | 2008-05-07 | 00:00:00 | 56,05 | 57,52 | 56,01 | 56,18 | 1.133.100 | | 2008-05-08 | 00:00:00 | 56,20 | 56,51 | 55,48 | 56,24 | 1.184.800 | | 2008-05-09 | 00:00:00 | 55,56 | 56,99 | 55,32 | 56,57 | 1.267.500 | | 2008-05-12 | 00:00:00 | 56,50 | 57,35 | 55,75 | 57,31 | 1.112.500 | | 2008-05-13 | 00:00:00 | 57,17 | 57,50 | 55,99 | 56,76 | 935.600 | | 2008-05-14 | 00:00:00 | 57,04 | 58,44 | 56,76 | 58,11 | 1.630.200 | | 2008-05-15 | 00:00:00 | 57,85 | 60,37 | 57,85 | 60,01 | 1.735.200 | | 2008-05-16 | 00:00:00 | 60,15 | 60,15 | 59,09 | 59,60 | 1.347.800 | | 2008-05-19 | 00:00:00 | 59,64 | 60,25 | 59,13 | 59,60 | 1.087.500 | | 2008-05-20 | 00:00:00 | 59,06 | 59,07 | 58,20 | 58,53 | 1.122.900 | | 2008-05-21 | 00:00:00 | 58,41 | 58,64 | 57,34 | 57,52 | 1.007.400 | | 2008-05-22 | 00:00:00 | 57,69 | 58,55 | 57,63 | 58,10 | 853.100 | | 2008-05-23 | 00:00:00 | 57,53 | 57,64 | 55,98 | 56,11 | 1.571.700 | | 2008-05-27 | 00:00:00 | 56,37 | 56,49 | 55,60 | 55,95 | 2.356.800 | | 2008-05-28 | 00:00:00 | 55,98 | 56,55 | 55,91 | 56,34 | 1.496.300 | | 2008-05-29 | 00:00:00 | 56,00 | 56,93 | 55,94 | 56,42 | 1.405.000 | | 2008-05-30 | 00:00:00 | 56,51 | 56,64 | 56,00 | 56,15 | 796.200 | | 2008-06-02 | 00:00:00 | 56,07 | 56,28 | 55,33 | 55,69 | 1.809.200 | | 2008-06-03 | 00:00:00 | 51,73 | 55,00 | 51,68 | 54,53 | 6.631.600 | | 2008-06-04 | 00:00:00 | 53,77 | 54,37 | 51,85 | 51,98 | 5.383.000 | | 2008-06-05 | 00:00:00 | 52,06 | 52,15 | 51,15 | 51,81 | 2.674.400 | | 2008-06-06 | 00:00:00 | 51,26 | 51,57 | 49,91 | 50,19 | 2.577.300 | | 2008-06-09 | 00:00:00 | 50,14 | 50,80 | 49,73 | 50,05 | 2.244.300 | | 2008-06-10 | 00:00:00 | 49,70 | 51,28 | 49,70 | 50,78 | 2.085.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
