(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 | | 2008-08-06 | 00:00:00 | 54,51 | 54,69 | 53,57 | 54,48 | 825.500 | | 2008-08-07 | 00:00:00 | 53,92 | 55,07 | 53,31 | 53,84 | 1.282.400 | | 2008-08-08 | 00:00:00 | 54,03 | 57,73 | 53,96 | 57,45 | 2.235.600 | | 2008-08-11 | 00:00:00 | 57,03 | 60,33 | 56,93 | 59,80 | 3.328.800 | | 2008-08-12 | 00:00:00 | 59,25 | 60,48 | 58,57 | 58,85 | 3.323.400 | | 2008-08-13 | 00:00:00 | 58,65 | 59,00 | 57,68 | 58,22 | 1.463.400 | | 2008-08-14 | 00:00:00 | 57,81 | 59,35 | 57,68 | 58,80 | 1.455.100 | | 2008-08-15 | 00:00:00 | 58,79 | 59,79 | 58,69 | 59,59 | 1.213.300 | | 2008-08-18 | 00:00:00 | 59,43 | 60,00 | 58,05 | 58,50 | 1.324.200 | | 2008-08-19 | 00:00:00 | 58,07 | 58,08 | 56,93 | 57,49 | 1.538.500 | | 2008-08-20 | 00:00:00 | 57,02 | 57,61 | 55,78 | 56,76 | 1.633.900 | | 2008-08-21 | 00:00:00 | 55,90 | 57,66 | 54,38 | 57,56 | 1.205.100 | | 2008-08-22 | 00:00:00 | 58,43 | 59,02 | 57,34 | 58,33 | 996.100 | | 2008-08-25 | 00:00:00 | 56,90 | 58,26 | 56,71 | 57,31 | 947.600 | | 2008-08-26 | 00:00:00 | 57,26 | 57,98 | 56,40 | 57,87 | 1.602.900 | | 2008-08-27 | 00:00:00 | 56,73 | 58,71 | 56,73 | 57,79 | 843.000 | | 2008-08-28 | 00:00:00 | 58,43 | 59,55 | 58,18 | 59,27 | 858.600 | | 2008-08-29 | 00:00:00 | 58,87 | 59,70 | 58,49 | 58,55 | 883.300 | | 2008-09-02 | 00:00:00 | 59,97 | 61,51 | 58,70 | 60,77 | 1.908.000 | | 2008-09-03 | 00:00:00 | 60,85 | 62,19 | 60,33 | 61,91 | 1.460.100 | | 2008-09-04 | 00:00:00 | 61,09 | 61,56 | 59,01 | 59,37 | 1.897.300 | | 2008-09-05 | 00:00:00 | 59,10 | 60,30 | 57,98 | 60,21 | 1.192.600 | | 2008-09-08 | 00:00:00 | 61,01 | 62,48 | 60,92 | 61,89 | 1.883.800 | | 2008-09-09 | 00:00:00 | 61,87 | 63,65 | 59,45 | 59,97 | 2.568.500 | | 2008-09-10 | 00:00:00 | 60,28 | 60,66 | 58,77 | 59,56 | 1.865.000 | | 2008-09-11 | 00:00:00 | 59,01 | 61,95 | 58,32 | 61,71 | 1.665.700 | | 2008-09-12 | 00:00:00 | 60,99 | 62,20 | 60,32 | 61,76 | 1.452.300 | | 2008-09-15 | 00:00:00 | 59,08 | 63,79 | 59,07 | 61,85 | 4.161.300 | | 2008-09-16 | 00:00:00 | 60,68 | 62,24 | 59,25 | 62,09 | 2.358.300 | | 2008-09-17 | 00:00:00 | 60,36 | 61,76 | 59,22 | 59,31 | 3.110.600 | | 2008-09-18 | 00:00:00 | 59,69 | 61,85 | 56,08 | 61,37 | 2.712.800 | | 2008-09-19 | 00:00:00 | 62,01 | 65,00 | 60,84 | 63,36 | 2.934.600 | | 2008-09-22 | 00:00:00 | 63,24 | 63,24 | 59,40 | 59,92 | 1.586.900 | | 2008-09-23 | 00:00:00 | 60,45 | 60,99 | 57,96 | 60,00 | 1.108.800 | | 2008-09-24 | 00:00:00 | 60,01 | 60,17 | 58,15 | 59,32 | 1.694.700 | | 2008-09-25 | 00:00:00 | 59,72 | 61,50 | 59,29 | 60,64 | 1.207.600 | | 2008-09-26 | 00:00:00 | 60,56 | 61,76 | 59,80 | 61,72 | 2.245.200 | | 2008-09-29 | 00:00:00 | 60,41 | 60,62 | 55,94 | 57,09 | 2.479.100 | | 2008-09-30 | 00:00:00 | 57,60 | 58,71 | 56,53 | 57,16 | 1.501.900 | | 2008-10-01 | 00:00:00 | 56,25 | 58,77 | 55,69 | 57,63 | 2.047.100 | | 2008-10-02 | 00:00:00 | 57,48 | 58,00 | 53,83 | 54,46 | 2.633.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
