(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-05-22 | 00:00:00 | 53,89 | 54,19 | 52,90 | 53,54 | 1.110.200 | | 2009-05-26 | 00:00:00 | 53,33 | 55,50 | 53,22 | 55,25 | 1.510.600 | | 2009-05-27 | 00:00:00 | 55,38 | 55,38 | 52,89 | 53,04 | 2.057.200 | | 2009-05-28 | 00:00:00 | 53,36 | 53,40 | 52,19 | 53,08 | 1.916.200 | | 2009-05-29 | 00:00:00 | 53,10 | 53,93 | 52,52 | 52,80 | 2.837.500 | | 2009-06-01 | 00:00:00 | 53,84 | 54,44 | 53,23 | 53,90 | 1.712.800 | | 2009-06-02 | 00:00:00 | 53,90 | 55,10 | 53,40 | 54,66 | 2.147.700 | | 2009-06-03 | 00:00:00 | 54,40 | 54,40 | 53,52 | 54,12 | 1.434.900 | | 2009-06-04 | 00:00:00 | 54,18 | 54,34 | 53,55 | 53,80 | 1.202.700 | | 2009-06-05 | 00:00:00 | 54,54 | 54,70 | 53,30 | 54,25 | 1.588.000 | | 2009-06-08 | 00:00:00 | 54,18 | 55,24 | 53,87 | 54,87 | 1.673.900 | | 2009-06-09 | 00:00:00 | 54,93 | 56,34 | 54,93 | 55,91 | 1.567.500 | | 2009-06-10 | 00:00:00 | 56,01 | 56,92 | 54,85 | 55,41 | 2.035.400 | | 2009-06-11 | 00:00:00 | 54,86 | 55,96 | 54,86 | 55,24 | 1.298.900 | | 2009-06-12 | 00:00:00 | 55,32 | 55,45 | 54,25 | 55,10 | 1.024.100 | | 2009-06-15 | 00:00:00 | 54,38 | 54,63 | 53,82 | 54,50 | 1.267.100 | | 2009-06-16 | 00:00:00 | 54,73 | 54,77 | 52,87 | 52,95 | 2.218.000 | | 2009-06-17 | 00:00:00 | 52,90 | 54,64 | 52,90 | 53,97 | 2.328.500 | | 2009-06-18 | 00:00:00 | 53,78 | 54,24 | 53,26 | 53,34 | 1.167.400 | | 2009-06-19 | 00:00:00 | 53,79 | 53,89 | 53,25 | 53,58 | 1.789.300 | | 2009-06-22 | 00:00:00 | 53,39 | 53,39 | 52,42 | 52,47 | 2.093.400 | | 2009-06-23 | 00:00:00 | 52,83 | 52,83 | 51,68 | 52,50 | 1.901.500 | | 2009-06-24 | 00:00:00 | 52,86 | 53,66 | 52,21 | 52,67 | 2.202.300 | | 2009-06-25 | 00:00:00 | 52,50 | 54,01 | 52,44 | 53,48 | 1.438.200 | | 2009-06-26 | 00:00:00 | 53,43 | 54,25 | 53,26 | 54,11 | 1.802.900 | | 2009-06-29 | 00:00:00 | 54,26 | 54,26 | 53,00 | 53,78 | 1.717.200 | | 2009-06-30 | 00:00:00 | 53,85 | 53,96 | 53,26 | 53,75 | 1.473.700 | | 2009-07-01 | 00:00:00 | 54,14 | 54,14 | 53,33 | 53,89 | 1.323.800 | | 2009-07-02 | 00:00:00 | 53,55 | 53,74 | 51,22 | 51,22 | 1.348.700 | | 2009-07-06 | 00:00:00 | 52,26 | 53,92 | 51,99 | 53,73 | 2.132.000 | | 2009-07-07 | 00:00:00 | 53,51 | 53,51 | 51,99 | 52,05 | 1.685.700 | | 2009-07-08 | 00:00:00 | 52,26 | 52,47 | 51,55 | 52,08 | 921.300 | | 2009-07-09 | 00:00:00 | 52,49 | 52,50 | 51,56 | 52,16 | 827.200 | | 2009-07-10 | 00:00:00 | 51,62 | 52,43 | 51,50 | 52,22 | 847.200 | | 2009-07-13 | 00:00:00 | 52,30 | 53,25 | 51,41 | 53,23 | 4.563.900 | | 2009-07-14 | 00:00:00 | 53,11 | 54,01 | 52,82 | 53,82 | 1.129.600 | | 2009-07-15 | 00:00:00 | 54,26 | 55,25 | 54,18 | 54,64 | 1.930.500 | | 2009-07-16 | 00:00:00 | 54,67 | 56,69 | 54,67 | 56,35 | 1.541.100 | | 2009-07-17 | 00:00:00 | 56,14 | 56,94 | 56,01 | 56,52 | 950.500 | | 2009-07-20 | 00:00:00 | 56,82 | 57,66 | 56,52 | 57,49 | 1.809.000 | | 2009-07-21 | 00:00:00 | 56,27 | 56,75 | 52,00 | 55,17 | 5.277.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
