(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-06-10 | 00:00:00 | 49,70 | 51,28 | 49,70 | 50,78 | 2.085.200 | | 2008-06-11 | 00:00:00 | 50,70 | 50,71 | 47,94 | 48,26 | 2.972.200 | | 2008-06-12 | 00:00:00 | 48,81 | 50,24 | 48,76 | 49,48 | 2.973.500 | | 2008-06-13 | 00:00:00 | 50,05 | 50,41 | 49,13 | 50,41 | 1.670.300 | | 2008-06-16 | 00:00:00 | 50,00 | 50,63 | 49,79 | 49,90 | 1.288.500 | | 2008-06-17 | 00:00:00 | 50,18 | 50,57 | 49,53 | 49,60 | 1.180.400 | | 2008-06-18 | 00:00:00 | 49,48 | 49,66 | 48,86 | 49,48 | 1.809.600 | | 2008-06-19 | 00:00:00 | 49,21 | 50,37 | 49,15 | 50,19 | 2.042.400 | | 2008-06-20 | 00:00:00 | 50,18 | 50,22 | 49,60 | 49,91 | 2.609.900 | | 2008-06-23 | 00:00:00 | 50,38 | 50,54 | 49,87 | 50,13 | 2.230.700 | | 2008-06-24 | 00:00:00 | 49,79 | 50,55 | 49,08 | 49,86 | 3.485.700 | | 2008-06-25 | 00:00:00 | 49,75 | 50,17 | 48,32 | 48,65 | 4.256.900 | | 2008-06-26 | 00:00:00 | 47,82 | 47,88 | 46,66 | 46,74 | 3.627.200 | | 2008-06-27 | 00:00:00 | 47,06 | 47,41 | 46,38 | 46,87 | 2.080.000 | | 2008-06-30 | 00:00:00 | 46,63 | 46,85 | 45,89 | 45,93 | 1.869.900 | | 2008-07-01 | 00:00:00 | 48,29 | 49,08 | 45,82 | 48,86 | 6.209.500 | | 2008-07-02 | 00:00:00 | 48,69 | 48,94 | 46,47 | 46,70 | 3.191.900 | | 2008-07-03 | 00:00:00 | 47,11 | 48,02 | 46,74 | 47,53 | 1.382.200 | | 2008-07-07 | 00:00:00 | 47,51 | 48,84 | 47,17 | 47,61 | 2.223.900 | | 2008-07-08 | 00:00:00 | 47,61 | 49,17 | 46,86 | 49,15 | 2.443.600 | | 2008-07-09 | 00:00:00 | 49,37 | 49,37 | 47,65 | 47,86 | 1.943.600 | | 2008-07-10 | 00:00:00 | 48,41 | 49,49 | 47,25 | 47,99 | 2.501.900 | | 2008-07-11 | 00:00:00 | 47,53 | 48,01 | 45,79 | 47,19 | 2.753.900 | | 2008-07-14 | 00:00:00 | 47,60 | 47,95 | 45,05 | 45,06 | 3.156.900 | | 2008-07-15 | 00:00:00 | 44,80 | 47,58 | 44,51 | 46,45 | 2.981.200 | | 2008-07-16 | 00:00:00 | 46,24 | 48,21 | 45,91 | 47,95 | 2.335.500 | | 2008-07-17 | 00:00:00 | 49,51 | 54,12 | 49,51 | 53,86 | 4.812.900 | | 2008-07-18 | 00:00:00 | 53,61 | 54,64 | 52,88 | 54,12 | 1.867.300 | | 2008-07-21 | 00:00:00 | 52,45 | 52,45 | 50,04 | 50,45 | 4.285.400 | | 2008-07-22 | 00:00:00 | 50,36 | 53,04 | 50,30 | 52,82 | 2.913.700 | | 2008-07-23 | 00:00:00 | 52,28 | 55,13 | 52,23 | 54,45 | 2.963.000 | | 2008-07-24 | 00:00:00 | 54,18 | 54,58 | 51,80 | 51,90 | 1.641.300 | | 2008-07-25 | 00:00:00 | 52,74 | 54,39 | 52,30 | 52,95 | 1.484.700 | | 2008-07-28 | 00:00:00 | 53,01 | 53,43 | 51,90 | 52,01 | 753.200 | | 2008-07-29 | 00:00:00 | 52,27 | 54,35 | 49,88 | 53,93 | 1.405.700 | | 2008-07-30 | 00:00:00 | 54,16 | 55,09 | 53,67 | 54,81 | 1.733.500 | | 2008-07-31 | 00:00:00 | 54,14 | 55,02 | 53,01 | 53,25 | 1.438.300 | | 2008-08-01 | 00:00:00 | 53,60 | 53,68 | 51,85 | 52,36 | 1.572.800 | | 2008-08-04 | 00:00:00 | 52,01 | 53,14 | 51,66 | 52,71 | 1.065.500 | | 2008-08-05 | 00:00:00 | 53,48 | 54,89 | 52,91 | 54,89 | 1.113.900 | | 2008-08-06 | 00:00:00 | 54,51 | 54,69 | 53,57 | 54,48 | 825.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
