(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 2023-09-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-09-16 | 00:00:00 | 60,25 | 61,35 | 59,78 | 60,57 | 1.371.100 | | 2009-09-17 | 00:00:00 | 60,61 | 62,44 | 60,52 | 62,13 | 3.071.500 | | 2009-09-18 | 00:00:00 | 62,39 | 62,50 | 61,24 | 62,04 | 1.417.000 | | 2009-09-21 | 00:00:00 | 61,72 | 62,25 | 61,33 | 61,58 | 1.365.700 | | 2009-09-22 | 00:00:00 | 61,68 | 61,77 | 61,08 | 61,13 | 914.600 | | 2009-09-23 | 00:00:00 | 61,29 | 61,86 | 60,78 | 61,05 | 1.847.700 | | 2009-09-24 | 00:00:00 | 61,12 | 61,57 | 60,77 | 61,06 | 1.097.100 | | 2009-09-25 | 00:00:00 | 60,92 | 60,97 | 59,46 | 59,60 | 1.807.300 | | 2009-09-28 | 00:00:00 | 60,17 | 60,81 | 59,66 | 60,68 | 784.800 | | 2009-09-29 | 00:00:00 | 60,71 | 61,62 | 60,12 | 60,26 | 1.035.600 | | 2009-09-30 | 00:00:00 | 60,32 | 60,70 | 59,63 | 60,16 | 1.084.400 | | 2009-10-01 | 00:00:00 | 60,00 | 60,53 | 59,54 | 59,54 | 1.553.700 | | 2009-10-02 | 00:00:00 | 59,11 | 59,97 | 58,56 | 58,84 | 1.351.700 | | 2009-10-05 | 00:00:00 | 58,79 | 59,77 | 58,77 | 59,59 | 1.047.800 | | 2009-10-06 | 00:00:00 | 59,74 | 60,65 | 59,63 | 59,94 | 916.400 | | 2009-10-07 | 00:00:00 | 59,90 | 60,14 | 59,37 | 59,56 | 823.500 | | 2009-10-08 | 00:00:00 | 60,09 | 61,34 | 59,85 | 61,23 | 1.092.000 | | 2009-10-09 | 00:00:00 | 61,15 | 61,74 | 60,64 | 61,54 | 1.057.400 | | 2009-10-12 | 00:00:00 | 61,85 | 62,60 | 61,76 | 62,00 | 881.200 | | 2009-10-13 | 00:00:00 | 62,09 | 63,40 | 61,82 | 63,25 | 1.830.800 | | 2009-10-14 | 00:00:00 | 63,71 | 64,07 | 63,47 | 63,75 | 1.152.100 | | 2009-10-15 | 00:00:00 | 63,20 | 63,90 | 62,60 | 63,10 | 1.401.300 | | 2009-10-16 | 00:00:00 | 62,76 | 63,25 | 62,34 | 62,65 | 1.284.500 | | 2009-10-19 | 00:00:00 | 62,65 | 64,13 | 62,63 | 63,07 | 2.009.500 | | 2009-10-20 | 00:00:00 | 60,74 | 61,87 | 58,84 | 59,04 | 3.699.100 | | 2009-10-21 | 00:00:00 | 59,16 | 59,95 | 57,91 | 58,13 | 2.629.400 | | 2009-10-22 | 00:00:00 | 58,41 | 58,79 | 57,53 | 58,35 | 1.613.500 | | 2009-10-23 | 00:00:00 | 58,41 | 59,10 | 57,95 | 58,26 | 1.421.000 | | 2009-10-26 | 00:00:00 | 58,33 | 58,51 | 57,16 | 57,64 | 1.964.000 | | 2009-10-27 | 00:00:00 | 57,67 | 58,21 | 57,26 | 57,39 | 1.610.000 | | 2009-10-28 | 00:00:00 | 57,26 | 57,50 | 56,24 | 56,50 | 2.366.400 | | 2009-10-29 | 00:00:00 | 56,58 | 57,76 | 56,58 | 57,20 | 1.488.500 | | 2009-10-30 | 00:00:00 | 56,96 | 57,50 | 56,75 | 57,04 | 2.147.300 | | 2009-11-02 | 00:00:00 | 57,24 | 57,87 | 56,75 | 57,40 | 1.450.700 | | 2009-11-03 | 00:00:00 | 56,99 | 57,50 | 56,74 | 57,21 | 1.822.700 | | 2009-11-04 | 00:00:00 | 57,19 | 58,02 | 56,82 | 57,25 | 1.668.100 | | 2009-11-05 | 00:00:00 | 57,59 | 58,33 | 57,26 | 58,16 | 1.258.000 | | 2009-11-06 | 00:00:00 | 57,97 | 59,19 | 57,73 | 58,94 | 1.331.500 | | 2009-11-09 | 00:00:00 | 59,96 | 60,10 | 59,28 | 59,81 | 1.184.500 | | 2009-11-10 | 00:00:00 | 59,55 | 59,96 | 59,07 | 59,58 | 1.112.100 | | 2009-11-11 | 00:00:00 | 60,04 | 60,54 | 59,76 | 60,07 | 955.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
