(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-01-11 | 00:00:00 | 61,97 | 61,97 | 58,54 | 59,63 | 1.536.800 | | 2010-01-12 | 00:00:00 | 59,42 | 60,34 | 59,25 | 59,42 | 1.381.700 | | 2010-01-13 | 00:00:00 | 59,61 | 60,36 | 59,61 | 60,18 | 660.000 | | 2010-01-14 | 00:00:00 | 60,26 | 60,71 | 60,13 | 60,53 | 1.073.400 | | 2010-01-15 | 00:00:00 | 60,27 | 60,27 | 59,17 | 59,19 | 1.671.600 | | 2010-01-19 | 00:00:00 | 58,88 | 59,42 | 58,30 | 59,37 | 1.167.600 | | 2010-01-20 | 00:00:00 | 59,04 | 59,04 | 58,44 | 58,79 | 1.014.700 | | 2010-01-21 | 00:00:00 | 58,70 | 59,52 | 58,37 | 58,61 | 1.583.200 | | 2010-01-22 | 00:00:00 | 58,63 | 59,19 | 57,86 | 58,00 | 1.871.200 | | 2010-01-25 | 00:00:00 | 58,52 | 59,39 | 58,26 | 58,92 | 2.043.600 | | 2010-01-26 | 00:00:00 | 62,80 | 64,30 | 62,56 | 62,83 | 6.087.100 | | 2010-01-27 | 00:00:00 | 62,83 | 64,06 | 62,28 | 63,87 | 2.272.100 | | 2010-01-28 | 00:00:00 | 64,08 | 64,08 | 63,13 | 63,58 | 1.580.300 | | 2010-01-29 | 00:00:00 | 63,66 | 64,63 | 63,08 | 63,35 | 2.061.500 | | 2010-02-01 | 00:00:00 | 63,77 | 64,75 | 63,50 | 64,62 | 1.190.500 | | 2010-02-02 | 00:00:00 | 64,85 | 65,62 | 63,80 | 65,56 | 1.478.800 | | 2010-02-03 | 00:00:00 | 65,33 | 65,33 | 63,95 | 64,25 | 1.536.300 | | 2010-02-04 | 00:00:00 | 64,13 | 64,17 | 63,49 | 63,85 | 1.525.500 | | 2010-02-05 | 00:00:00 | 64,02 | 64,25 | 62,86 | 63,90 | 1.376.000 | | 2010-02-08 | 00:00:00 | 63,98 | 64,10 | 63,11 | 63,20 | 1.269.800 | | 2010-02-09 | 00:00:00 | 63,64 | 64,41 | 63,47 | 63,77 | 1.605.700 | | 2010-02-10 | 00:00:00 | 63,60 | 63,65 | 62,60 | 62,98 | 1.752.100 | | 2010-02-11 | 00:00:00 | 62,99 | 63,78 | 62,90 | 63,73 | 1.052.700 | | 2010-02-12 | 00:00:00 | 63,16 | 64,04 | 62,65 | 63,95 | 1.042.100 | | 2010-02-16 | 00:00:00 | 64,25 | 64,80 | 64,18 | 64,54 | 748.200 | | 2010-02-17 | 00:00:00 | 64,91 | 65,42 | 64,83 | 65,04 | 740.100 | | 2010-02-18 | 00:00:00 | 65,09 | 65,34 | 64,31 | 65,23 | 714.100 | | 2010-02-19 | 00:00:00 | 64,95 | 65,64 | 64,80 | 65,37 | 739.100 | | 2010-02-22 | 00:00:00 | 65,52 | 65,74 | 64,67 | 64,81 | 933.300 | | 2010-02-23 | 00:00:00 | 64,47 | 65,03 | 64,06 | 64,13 | 789.800 | | 2010-02-24 | 00:00:00 | 64,10 | 64,57 | 63,86 | 64,39 | 646.200 | | 2010-02-25 | 00:00:00 | 63,81 | 64,40 | 63,34 | 64,34 | 827.000 | | 2010-02-26 | 00:00:00 | 64,41 | 64,45 | 63,33 | 63,38 | 1.090.500 | | 2010-03-01 | 00:00:00 | 63,60 | 63,98 | 63,04 | 63,74 | 853.600 | | 2010-03-02 | 00:00:00 | 64,17 | 64,23 | 63,65 | 64,08 | 660.200 | | 2010-03-03 | 00:00:00 | 64,29 | 64,41 | 63,85 | 64,01 | 948.700 | | 2010-03-04 | 00:00:00 | 64,20 | 65,15 | 64,13 | 64,73 | 1.065.000 | | 2010-03-05 | 00:00:00 | 65,11 | 65,33 | 64,77 | 65,16 | 707.500 | | 2010-03-08 | 00:00:00 | 65,32 | 65,56 | 64,97 | 65,26 | 954.800 | | 2010-03-09 | 00:00:00 | 64,91 | 65,99 | 64,91 | 65,50 | 681.500 | | 2010-03-10 | 00:00:00 | 65,39 | 65,39 | 64,40 | 64,70 | 1.266.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
