(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-07-21 | 00:00:00 | 56,27 | 56,75 | 52,00 | 55,17 | 5.277.800 | | 2009-07-22 | 00:00:00 | 54,27 | 55,31 | 54,12 | 54,86 | 1.996.400 | | 2009-07-23 | 00:00:00 | 54,76 | 56,25 | 54,56 | 56,12 | 1.533.600 | | 2009-07-24 | 00:00:00 | 55,86 | 56,88 | 55,20 | 56,79 | 1.368.800 | | 2009-07-27 | 00:00:00 | 56,65 | 56,65 | 55,42 | 56,17 | 1.116.000 | | 2009-07-28 | 00:00:00 | 55,94 | 56,48 | 55,67 | 56,17 | 949.900 | | 2009-07-29 | 00:00:00 | 56,00 | 56,51 | 55,77 | 56,19 | 1.250.800 | | 2009-07-30 | 00:00:00 | 56,60 | 57,53 | 56,43 | 57,20 | 1.553.000 | | 2009-07-31 | 00:00:00 | 56,69 | 58,14 | 56,69 | 57,75 | 1.136.900 | | 2009-08-03 | 00:00:00 | 58,05 | 59,85 | 57,67 | 59,46 | 1.652.700 | | 2009-08-04 | 00:00:00 | 59,14 | 61,00 | 58,91 | 60,73 | 1.718.700 | | 2009-08-05 | 00:00:00 | 60,70 | 61,45 | 59,65 | 61,24 | 1.728.800 | | 2009-08-06 | 00:00:00 | 61,59 | 61,71 | 60,51 | 60,89 | 1.092.400 | | 2009-08-07 | 00:00:00 | 61,67 | 62,70 | 60,79 | 62,01 | 1.490.100 | | 2009-08-10 | 00:00:00 | 61,45 | 61,69 | 60,85 | 61,28 | 904.800 | | 2009-08-11 | 00:00:00 | 60,58 | 61,40 | 60,45 | 60,85 | 1.089.000 | | 2009-08-12 | 00:00:00 | 60,89 | 61,98 | 60,69 | 61,56 | 896.200 | | 2009-08-13 | 00:00:00 | 61,65 | 61,84 | 60,57 | 61,50 | 960.200 | | 2009-08-14 | 00:00:00 | 61,36 | 61,42 | 60,00 | 60,46 | 763.300 | | 2009-08-17 | 00:00:00 | 59,59 | 60,66 | 58,97 | 60,02 | 1.650.900 | | 2009-08-18 | 00:00:00 | 60,07 | 60,85 | 59,63 | 60,72 | 1.107.500 | | 2009-08-19 | 00:00:00 | 60,15 | 60,66 | 59,75 | 60,40 | 959.700 | | 2009-08-20 | 00:00:00 | 60,44 | 60,95 | 60,11 | 60,82 | 909.900 | | 2009-08-21 | 00:00:00 | 61,38 | 62,73 | 61,28 | 62,08 | 1.028.600 | | 2009-08-24 | 00:00:00 | 62,19 | 62,55 | 60,92 | 61,05 | 1.083.900 | | 2009-08-25 | 00:00:00 | 59,67 | 61,34 | 59,67 | 60,70 | 2.248.000 | | 2009-08-26 | 00:00:00 | 60,41 | 61,13 | 60,13 | 60,38 | 1.760.100 | | 2009-08-27 | 00:00:00 | 60,55 | 60,90 | 59,53 | 60,67 | 1.115.600 | | 2009-08-28 | 00:00:00 | 61,10 | 61,34 | 60,48 | 60,93 | 669.600 | | 2009-08-31 | 00:00:00 | 60,46 | 60,54 | 59,41 | 60,20 | 1.041.700 | | 2009-09-01 | 00:00:00 | 59,68 | 60,49 | 58,80 | 59,61 | 1.221.700 | | 2009-09-02 | 00:00:00 | 59,08 | 59,62 | 58,62 | 59,36 | 1.074.900 | | 2009-09-03 | 00:00:00 | 59,46 | 60,40 | 58,41 | 60,24 | 1.184.800 | | 2009-09-04 | 00:00:00 | 60,38 | 60,54 | 59,84 | 60,39 | 1.009.600 | | 2009-09-08 | 00:00:00 | 60,61 | 60,95 | 59,75 | 60,70 | 1.448.500 | | 2009-09-09 | 00:00:00 | 60,51 | 60,69 | 58,68 | 59,15 | 2.906.200 | | 2009-09-10 | 00:00:00 | 59,13 | 59,21 | 58,14 | 58,65 | 1.890.700 | | 2009-09-11 | 00:00:00 | 58,92 | 59,69 | 58,42 | 59,28 | 1.355.300 | | 2009-09-14 | 00:00:00 | 58,81 | 60,11 | 58,64 | 59,92 | 1.191.900 | | 2009-09-15 | 00:00:00 | 59,85 | 60,26 | 59,36 | 59,92 | 1.336.400 | | 2009-09-16 | 00:00:00 | 60,25 | 61,35 | 59,78 | 60,57 | 1.371.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
