(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-03-26 | 00:00:00 | 52,09 | 52,80 | 51,80 | 52,51 | 2.315.400 | | 2009-03-27 | 00:00:00 | 51,81 | 52,55 | 51,03 | 51,31 | 1.292.700 | | 2009-03-30 | 00:00:00 | 49,69 | 52,14 | 49,69 | 52,13 | 2.256.100 | | 2009-03-31 | 00:00:00 | 52,60 | 53,01 | 51,25 | 51,97 | 1.999.200 | | 2009-04-01 | 00:00:00 | 50,97 | 52,86 | 50,76 | 52,21 | 2.511.800 | | 2009-04-02 | 00:00:00 | 53,19 | 53,45 | 52,63 | 52,89 | 2.045.700 | | 2009-04-03 | 00:00:00 | 53,17 | 53,17 | 52,10 | 53,00 | 1.163.400 | | 2009-04-06 | 00:00:00 | 52,47 | 53,01 | 51,72 | 52,51 | 1.430.500 | | 2009-04-07 | 00:00:00 | 52,21 | 52,21 | 50,65 | 50,83 | 1.232.800 | | 2009-04-08 | 00:00:00 | 51,12 | 52,49 | 50,88 | 52,49 | 1.730.100 | | 2009-04-09 | 00:00:00 | 53,30 | 53,56 | 52,65 | 53,55 | 1.992.100 | | 2009-04-13 | 00:00:00 | 51,57 | 52,89 | 51,03 | 52,48 | 1.603.300 | | 2009-04-14 | 00:00:00 | 52,00 | 52,17 | 51,03 | 51,43 | 1.766.600 | | 2009-04-15 | 00:00:00 | 51,32 | 51,32 | 49,90 | 51,11 | 2.944.900 | | 2009-04-16 | 00:00:00 | 54,70 | 57,27 | 54,36 | 56,96 | 8.103.000 | | 2009-04-17 | 00:00:00 | 56,74 | 57,19 | 56,04 | 56,69 | 1.582.200 | | 2009-04-20 | 00:00:00 | 55,84 | 56,27 | 55,02 | 55,46 | 2.160.000 | | 2009-04-21 | 00:00:00 | 55,05 | 56,88 | 54,75 | 56,77 | 1.802.400 | | 2009-04-22 | 00:00:00 | 56,24 | 58,36 | 55,93 | 57,00 | 2.002.200 | | 2009-04-23 | 00:00:00 | 57,24 | 57,58 | 56,03 | 57,41 | 1.677.500 | | 2009-04-24 | 00:00:00 | 57,87 | 59,17 | 57,07 | 58,50 | 2.075.800 | | 2009-04-27 | 00:00:00 | 57,83 | 58,98 | 57,49 | 58,25 | 1.945.400 | | 2009-04-28 | 00:00:00 | 57,70 | 57,87 | 56,75 | 57,04 | 1.216.300 | | 2009-04-29 | 00:00:00 | 58,03 | 58,05 | 56,20 | 57,03 | 1.575.300 | | 2009-04-30 | 00:00:00 | 57,41 | 58,16 | 56,10 | 56,64 | 2.406.900 | | 2009-05-01 | 00:00:00 | 57,00 | 57,15 | 55,04 | 55,50 | 2.097.800 | | 2009-05-04 | 00:00:00 | 55,99 | 58,45 | 55,88 | 58,45 | 1.793.100 | | 2009-05-05 | 00:00:00 | 58,16 | 58,84 | 57,66 | 58,37 | 1.176.700 | | 2009-05-06 | 00:00:00 | 59,12 | 59,16 | 56,33 | 57,67 | 1.687.800 | | 2009-05-07 | 00:00:00 | 57,61 | 57,78 | 55,62 | 56,15 | 1.770.700 | | 2009-05-08 | 00:00:00 | 57,07 | 57,30 | 55,41 | 56,93 | 1.993.500 | | 2009-05-11 | 00:00:00 | 56,40 | 56,59 | 55,15 | 55,26 | 1.753.300 | | 2009-05-12 | 00:00:00 | 55,66 | 56,20 | 54,45 | 55,32 | 1.327.600 | | 2009-05-13 | 00:00:00 | 54,10 | 54,30 | 53,25 | 53,80 | 1.766.600 | | 2009-05-14 | 00:00:00 | 53,97 | 54,73 | 53,00 | 53,24 | 1.246.900 | | 2009-05-15 | 00:00:00 | 54,10 | 54,76 | 53,16 | 53,61 | 1.480.600 | | 2009-05-18 | 00:00:00 | 54,13 | 56,12 | 54,13 | 55,72 | 1.621.700 | | 2009-05-19 | 00:00:00 | 56,45 | 58,19 | 56,20 | 57,12 | 2.283.500 | | 2009-05-20 | 00:00:00 | 57,59 | 57,97 | 54,45 | 54,83 | 2.058.900 | | 2009-05-21 | 00:00:00 | 54,39 | 54,91 | 53,01 | 53,69 | 1.779.500 | | 2009-05-22 | 00:00:00 | 53,89 | 54,19 | 52,90 | 53,54 | 1.110.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
