(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-10-02 | 00:00:00 | 57,48 | 58,00 | 53,83 | 54,46 | 2.633.700 | | 2008-10-03 | 00:00:00 | 55,55 | 55,84 | 52,41 | 52,75 | 2.338.300 | | 2008-10-06 | 00:00:00 | 50,75 | 54,52 | 49,50 | 54,15 | 3.344.000 | | 2008-10-07 | 00:00:00 | 54,50 | 55,84 | 51,74 | 53,00 | 3.297.400 | | 2008-10-08 | 00:00:00 | 51,85 | 55,79 | 50,61 | 53,22 | 4.207.800 | | 2008-10-09 | 00:00:00 | 53,26 | 55,08 | 51,57 | 52,38 | 2.694.400 | | 2008-10-10 | 00:00:00 | 49,97 | 53,18 | 48,98 | 51,30 | 4.475.900 | | 2008-10-13 | 00:00:00 | 53,30 | 54,60 | 51,52 | 53,12 | 2.521.600 | | 2008-10-14 | 00:00:00 | 54,10 | 55,74 | 52,44 | 52,98 | 2.984.000 | | 2008-10-15 | 00:00:00 | 52,38 | 53,00 | 49,42 | 49,42 | 3.802.200 | | 2008-10-16 | 00:00:00 | 51,18 | 57,18 | 49,93 | 56,96 | 5.975.900 | | 2008-10-17 | 00:00:00 | 54,99 | 58,03 | 54,80 | 56,18 | 2.881.000 | | 2008-10-20 | 00:00:00 | 56,24 | 57,62 | 55,10 | 57,62 | 1.369.900 | | 2008-10-21 | 00:00:00 | 57,04 | 58,60 | 55,98 | 56,26 | 1.951.900 | | 2008-10-22 | 00:00:00 | 55,04 | 58,06 | 54,21 | 55,77 | 2.776.700 | | 2008-10-23 | 00:00:00 | 55,47 | 57,46 | 52,97 | 56,48 | 2.573.300 | | 2008-10-24 | 00:00:00 | 53,91 | 56,46 | 53,04 | 55,08 | 1.344.800 | | 2008-10-27 | 00:00:00 | 53,94 | 56,17 | 51,33 | 51,42 | 2.061.300 | | 2008-10-28 | 00:00:00 | 52,34 | 54,98 | 48,32 | 54,98 | 4.075.300 | | 2008-10-29 | 00:00:00 | 54,88 | 56,28 | 52,98 | 54,58 | 3.068.000 | | 2008-10-30 | 00:00:00 | 55,88 | 56,91 | 54,38 | 56,88 | 1.462.000 | | 2008-10-31 | 00:00:00 | 56,40 | 57,48 | 56,20 | 56,91 | 2.402.200 | | 2008-11-03 | 00:00:00 | 56,86 | 57,08 | 54,00 | 54,33 | 1.884.100 | | 2008-11-04 | 00:00:00 | 56,08 | 56,79 | 54,00 | 56,45 | 3.296.000 | | 2008-11-05 | 00:00:00 | 55,42 | 57,20 | 54,73 | 55,63 | 1.855.900 | | 2008-11-06 | 00:00:00 | 55,16 | 55,58 | 53,19 | 53,82 | 2.056.100 | | 2008-11-07 | 00:00:00 | 54,24 | 54,58 | 53,67 | 54,47 | 1.427.800 | | 2008-11-10 | 00:00:00 | 55,61 | 56,20 | 54,48 | 55,38 | 1.718.600 | | 2008-11-11 | 00:00:00 | 54,68 | 55,39 | 52,77 | 54,09 | 1.830.600 | | 2008-11-12 | 00:00:00 | 53,41 | 53,93 | 51,63 | 51,82 | 2.694.900 | | 2008-11-13 | 00:00:00 | 51,53 | 54,78 | 50,00 | 54,76 | 2.112.600 | | 2008-11-14 | 00:00:00 | 54,00 | 56,82 | 53,99 | 54,50 | 1.784.500 | | 2008-11-17 | 00:00:00 | 54,16 | 55,02 | 52,89 | 53,29 | 1.396.500 | | 2008-11-18 | 00:00:00 | 53,78 | 55,74 | 53,26 | 54,47 | 2.252.500 | | 2008-11-19 | 00:00:00 | 54,43 | 55,26 | 51,48 | 51,68 | 2.438.400 | | 2008-11-20 | 00:00:00 | 51,01 | 54,14 | 49,83 | 50,17 | 3.790.600 | | 2008-11-21 | 00:00:00 | 50,97 | 53,52 | 49,01 | 53,30 | 3.099.100 | | 2008-11-24 | 00:00:00 | 54,20 | 57,76 | 53,19 | 56,57 | 2.811.600 | | 2008-11-25 | 00:00:00 | 57,54 | 57,96 | 56,17 | 57,25 | 2.367.800 | | 2008-11-26 | 00:00:00 | 56,49 | 60,23 | 56,45 | 60,00 | 2.867.800 | | 2008-11-28 | 00:00:00 | 59,91 | 60,06 | 58,21 | 58,93 | 804.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
