(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 | | 2008-11-28 | 00:00:00 | 59,91 | 60,06 | 58,21 | 58,93 | 804.100 | | 2008-12-01 | 00:00:00 | 57,75 | 58,75 | 54,26 | 54,29 | 2.249.700 | | 2008-12-02 | 00:00:00 | 54,70 | 54,81 | 53,38 | 54,55 | 2.530.300 | | 2008-12-03 | 00:00:00 | 53,78 | 57,26 | 53,53 | 57,20 | 2.114.400 | | 2008-12-04 | 00:00:00 | 56,70 | 58,45 | 55,23 | 56,03 | 2.212.700 | | 2008-12-05 | 00:00:00 | 55,31 | 59,26 | 55,06 | 58,73 | 2.390.200 | | 2008-12-08 | 00:00:00 | 59,14 | 59,61 | 56,33 | 57,45 | 2.839.500 | | 2008-12-09 | 00:00:00 | 57,07 | 58,05 | 56,02 | 56,24 | 2.637.300 | | 2008-12-10 | 00:00:00 | 56,64 | 56,64 | 54,01 | 55,63 | 2.436.100 | | 2008-12-11 | 00:00:00 | 55,11 | 55,89 | 52,64 | 53,24 | 2.067.900 | | 2008-12-12 | 00:00:00 | 52,00 | 56,11 | 51,12 | 55,53 | 1.511.300 | | 2008-12-15 | 00:00:00 | 55,50 | 56,95 | 55,22 | 56,41 | 1.122.600 | | 2008-12-16 | 00:00:00 | 57,35 | 57,96 | 56,51 | 57,53 | 2.212.700 | | 2008-12-17 | 00:00:00 | 57,27 | 57,85 | 56,37 | 56,91 | 1.750.200 | | 2008-12-18 | 00:00:00 | 57,20 | 57,43 | 55,32 | 55,97 | 1.147.800 | | 2008-12-19 | 00:00:00 | 56,36 | 57,10 | 55,22 | 55,33 | 1.720.500 | | 2008-12-22 | 00:00:00 | 55,34 | 55,52 | 53,77 | 54,81 | 1.027.600 | | 2008-12-23 | 00:00:00 | 55,41 | 55,45 | 53,97 | 54,45 | 920.500 | | 2008-12-24 | 00:00:00 | 57,93 | 57,93 | 53,01 | 55,77 | 660.400 | | 2008-12-26 | 00:00:00 | 55,77 | 55,99 | 55,48 | 55,80 | 249.800 | | 2008-12-29 | 00:00:00 | 55,70 | 56,28 | 54,42 | 56,23 | 1.004.600 | | 2008-12-30 | 00:00:00 | 56,64 | 58,70 | 56,26 | 58,61 | 1.229.200 | | 2008-12-31 | 00:00:00 | 58,73 | 60,17 | 58,66 | 59,75 | 1.363.300 | | 2009-01-02 | 00:00:00 | 59,86 | 60,07 | 58,99 | 59,99 | 1.577.200 | | 2009-01-05 | 00:00:00 | 59,26 | 60,00 | 58,92 | 59,84 | 1.626.400 | | 2009-01-06 | 00:00:00 | 59,96 | 60,68 | 59,44 | 60,41 | 1.850.300 | | 2009-01-07 | 00:00:00 | 59,50 | 60,84 | 59,26 | 59,56 | 1.957.600 | | 2009-01-08 | 00:00:00 | 59,22 | 61,26 | 58,76 | 61,09 | 1.765.000 | | 2009-01-09 | 00:00:00 | 60,88 | 61,42 | 59,12 | 59,40 | 1.637.600 | | 2009-01-12 | 00:00:00 | 59,16 | 60,39 | 57,93 | 58,62 | 1.702.100 | | 2009-01-13 | 00:00:00 | 58,07 | 59,66 | 57,79 | 58,65 | 1.747.200 | | 2009-01-14 | 00:00:00 | 57,58 | 57,65 | 55,30 | 55,85 | 2.638.000 | | 2009-01-15 | 00:00:00 | 55,65 | 57,19 | 54,32 | 56,34 | 2.858.600 | | 2009-01-16 | 00:00:00 | 57,15 | 57,94 | 56,02 | 57,38 | 1.750.600 | | 2009-01-20 | 00:00:00 | 57,58 | 58,00 | 54,51 | 55,13 | 2.565.400 | | 2009-01-21 | 00:00:00 | 56,24 | 56,42 | 53,13 | 55,42 | 2.998.800 | | 2009-01-22 | 00:00:00 | 48,27 | 49,60 | 46,95 | 48,20 | 9.846.800 | | 2009-01-23 | 00:00:00 | 47,25 | 48,15 | 46,51 | 46,97 | 3.416.300 | | 2009-01-26 | 00:00:00 | 47,01 | 48,44 | 46,55 | 46,68 | 2.833.200 | | 2009-01-27 | 00:00:00 | 47,11 | 49,20 | 46,52 | 48,58 | 3.667.800 | | 2009-01-28 | 00:00:00 | 48,94 | 50,31 | 48,94 | 49,65 | 3.314.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
