(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 2023-06-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-01-28 | 00:00:00 | 48,94 | 50,31 | 48,94 | 49,65 | 3.314.200 | | 2009-01-29 | 00:00:00 | 49,15 | 49,57 | 48,46 | 48,71 | 2.279.200 | | 2009-01-30 | 00:00:00 | 48,93 | 48,96 | 47,27 | 47,75 | 2.269.700 | | 2009-02-02 | 00:00:00 | 47,78 | 47,78 | 45,65 | 46,59 | 3.047.100 | | 2009-02-03 | 00:00:00 | 46,66 | 48,56 | 46,43 | 48,30 | 3.093.900 | | 2009-02-04 | 00:00:00 | 48,25 | 48,55 | 47,37 | 48,01 | 2.522.700 | | 2009-02-05 | 00:00:00 | 47,77 | 49,24 | 46,84 | 48,43 | 1.748.200 | | 2009-02-06 | 00:00:00 | 48,30 | 50,35 | 48,25 | 49,94 | 3.217.700 | | 2009-02-09 | 00:00:00 | 49,86 | 50,38 | 49,19 | 49,60 | 1.769.000 | | 2009-02-10 | 00:00:00 | 48,77 | 49,60 | 47,06 | 47,43 | 1.834.400 | | 2009-02-11 | 00:00:00 | 48,60 | 48,83 | 46,44 | 47,41 | 1.175.000 | | 2009-02-12 | 00:00:00 | 46,76 | 47,61 | 46,00 | 47,61 | 1.765.600 | | 2009-02-13 | 00:00:00 | 47,38 | 47,77 | 46,51 | 46,94 | 1.703.100 | | 2009-02-17 | 00:00:00 | 45,62 | 46,55 | 45,48 | 45,88 | 2.760.300 | | 2009-02-18 | 00:00:00 | 46,38 | 46,64 | 45,31 | 46,01 | 1.473.500 | | 2009-02-19 | 00:00:00 | 46,48 | 47,33 | 45,72 | 45,88 | 1.140.000 | | 2009-02-20 | 00:00:00 | 45,69 | 46,37 | 45,00 | 46,03 | 1.999.400 | | 2009-02-23 | 00:00:00 | 46,12 | 46,70 | 43,86 | 44,03 | 2.389.600 | | 2009-02-24 | 00:00:00 | 44,44 | 46,59 | 44,26 | 46,20 | 1.908.100 | | 2009-02-25 | 00:00:00 | 45,78 | 47,06 | 45,05 | 45,99 | 1.458.300 | | 2009-02-26 | 00:00:00 | 46,50 | 47,40 | 45,92 | 45,99 | 1.542.000 | | 2009-02-27 | 00:00:00 | 45,15 | 47,08 | 44,80 | 45,95 | 2.003.600 | | 2009-03-02 | 00:00:00 | 44,90 | 46,86 | 44,68 | 45,20 | 1.637.700 | | 2009-03-03 | 00:00:00 | 45,96 | 46,45 | 45,22 | 45,35 | 1.491.800 | | 2009-03-04 | 00:00:00 | 45,85 | 46,49 | 43,96 | 45,14 | 2.118.500 | | 2009-03-05 | 00:00:00 | 44,30 | 45,01 | 43,63 | 43,92 | 1.923.300 | | 2009-03-06 | 00:00:00 | 43,96 | 44,38 | 42,19 | 42,98 | 2.481.400 | | 2009-03-09 | 00:00:00 | 42,51 | 44,57 | 42,49 | 43,75 | 2.262.700 | | 2009-03-10 | 00:00:00 | 44,51 | 46,21 | 44,51 | 46,00 | 2.323.500 | | 2009-03-11 | 00:00:00 | 46,84 | 47,28 | 45,87 | 46,72 | 1.419.400 | | 2009-03-12 | 00:00:00 | 46,43 | 46,77 | 45,62 | 46,59 | 2.245.300 | | 2009-03-13 | 00:00:00 | 46,69 | 47,64 | 45,54 | 47,35 | 1.957.900 | | 2009-03-16 | 00:00:00 | 47,72 | 47,72 | 46,59 | 46,69 | 1.366.200 | | 2009-03-17 | 00:00:00 | 46,92 | 47,81 | 46,21 | 47,71 | 1.502.400 | | 2009-03-18 | 00:00:00 | 46,21 | 47,50 | 45,01 | 46,93 | 3.195.600 | | 2009-03-19 | 00:00:00 | 47,38 | 47,38 | 43,85 | 44,79 | 3.091.700 | | 2009-03-20 | 00:00:00 | 44,80 | 45,39 | 44,17 | 45,02 | 2.238.800 | | 2009-03-23 | 00:00:00 | 45,99 | 49,40 | 45,55 | 49,40 | 2.473.200 | | 2009-03-24 | 00:00:00 | 48,80 | 51,25 | 48,31 | 50,20 | 3.480.100 | | 2009-03-25 | 00:00:00 | 50,42 | 52,84 | 49,98 | 51,51 | 3.076.900 | | 2009-03-26 | 00:00:00 | 52,09 | 52,80 | 51,80 | 52,51 | 2.315.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
