(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-17 | 00:00:00 | 20,19 | 20,25 | 19,44 | 19,50 | 503.900 | | 2000-10-18 | 00:00:00 | 19,25 | 19,50 | 18,88 | 19,31 | 527.000 | | 2000-10-19 | 00:00:00 | 19,31 | 19,94 | 19,31 | 19,69 | 956.700 | | 2000-10-20 | 00:00:00 | 19,62 | 19,88 | 19,56 | 19,62 | 652.600 | | 2000-10-23 | 00:00:00 | 19,56 | 20,31 | 19,56 | 20,00 | 389.700 | | 2000-10-24 | 00:00:00 | 20,19 | 20,31 | 20,00 | 20,25 | 309.500 | | 2000-10-25 | 00:00:00 | 20,25 | 20,25 | 19,56 | 19,69 | 218.800 | | 2000-10-26 | 00:00:00 | 19,25 | 20,12 | 19,25 | 20,06 | 288.500 | | 2000-10-27 | 00:00:00 | 19,88 | 20,38 | 19,25 | 20,31 | 370.300 | | 2000-10-30 | 00:00:00 | 20,12 | 21,25 | 20,12 | 21,19 | 495.200 | | 2000-10-31 | 00:00:00 | 21,44 | 22,06 | 21,00 | 21,69 | 594.800 | | 2000-11-01 | 00:00:00 | 21,56 | 21,62 | 20,69 | 20,81 | 519.900 | | 2000-11-02 | 00:00:00 | 21,00 | 22,19 | 20,62 | 22,00 | 618.200 | | 2000-11-03 | 00:00:00 | 21,81 | 22,56 | 21,75 | 22,19 | 518.400 | | 2000-11-06 | 00:00:00 | 22,38 | 22,44 | 22,12 | 22,31 | 642.500 | | 2000-11-07 | 00:00:00 | 22,50 | 22,75 | 22,31 | 22,62 | 362.000 | | 2000-11-08 | 00:00:00 | 22,69 | 23,44 | 22,38 | 23,06 | 438.400 | | 2000-11-09 | 00:00:00 | 23,25 | 23,94 | 22,62 | 22,69 | 416.400 | | 2000-11-10 | 00:00:00 | 22,88 | 23,19 | 22,56 | 22,62 | 389.800 | | 2000-11-13 | 00:00:00 | 22,56 | 23,06 | 22,56 | 22,88 | 249.600 | | 2000-11-14 | 00:00:00 | 22,88 | 23,00 | 22,44 | 22,56 | 534.300 | | 2000-11-15 | 00:00:00 | 22,69 | 22,69 | 21,88 | 21,88 | 595.100 | | 2000-11-16 | 00:00:00 | 22,06 | 22,19 | 21,75 | 21,94 | 272.000 | | 2000-11-17 | 00:00:00 | 21,75 | 22,12 | 21,69 | 21,88 | 718.700 | | 2000-11-20 | 00:00:00 | 22,06 | 22,06 | 21,75 | 21,81 | 615.900 | | 2000-11-21 | 00:00:00 | 21,94 | 22,00 | 21,69 | 21,69 | 686.900 | | 2000-11-22 | 00:00:00 | 21,62 | 21,94 | 21,56 | 21,56 | 530.800 | | 2000-11-24 | 00:00:00 | 21,50 | 21,94 | 21,50 | 21,94 | 265.900 | | 2000-11-27 | 00:00:00 | 21,94 | 22,00 | 21,75 | 21,75 | 927.400 | | 2000-11-28 | 00:00:00 | 21,94 | 22,25 | 21,75 | 21,94 | 288.900 | | 2000-11-29 | 00:00:00 | 21,94 | 22,06 | 21,94 | 21,94 | 328.800 | | 2000-11-30 | 00:00:00 | 22,00 | 22,00 | 21,75 | 21,81 | 218.700 | | 2000-12-01 | 00:00:00 | 21,94 | 22,25 | 21,81 | 22,19 | 603.000 | | 2000-12-04 | 00:00:00 | 21,00 | 22,44 | 21,00 | 22,38 | 845.800 | | 2000-12-05 | 00:00:00 | 22,50 | 22,62 | 22,06 | 22,25 | 798.800 | | 2000-12-06 | 00:00:00 | 22,12 | 22,44 | 21,75 | 22,38 | 973.400 | | 2000-12-07 | 00:00:00 | 22,62 | 22,75 | 22,44 | 22,62 | 723.700 | | 2000-12-08 | 00:00:00 | 22,44 | 23,50 | 22,44 | 23,25 | 615.600 | | 2000-12-11 | 00:00:00 | 23,06 | 23,12 | 22,25 | 22,69 | 386.000 | | 2000-12-12 | 00:00:00 | 22,69 | 23,25 | 22,31 | 23,06 | 340.000 | | 2000-12-13 | 00:00:00 | 23,06 | 23,38 | 23,06 | 23,12 | 565.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
