(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-03-10 | 00:00:00 | 65,39 | 65,39 | 64,40 | 64,70 | 1.266.900 | | 2010-03-11 | 00:00:00 | 65,27 | 65,27 | 63,89 | 65,25 | 1.245.200 | | 2010-03-12 | 00:00:00 | 65,44 | 65,67 | 65,04 | 65,54 | 719.400 | | 2010-03-15 | 00:00:00 | 65,60 | 65,65 | 65,09 | 65,61 | 648.600 | | 2010-03-16 | 00:00:00 | 65,70 | 65,70 | 64,52 | 65,07 | 861.500 | | 2010-03-17 | 00:00:00 | 65,12 | 66,17 | 64,94 | 65,76 | 1.222.100 | | 2010-03-18 | 00:00:00 | 65,68 | 66,10 | 65,28 | 65,28 | 1.055.900 | | 2010-03-19 | 00:00:00 | 65,34 | 65,57 | 65,03 | 65,30 | 2.041.100 | | 2010-03-22 | 00:00:00 | 65,11 | 66,15 | 64,84 | 65,76 | 1.189.200 | | 2010-03-23 | 00:00:00 | 65,77 | 66,52 | 65,43 | 66,46 | 863.400 | | 2010-03-24 | 00:00:00 | 66,32 | 66,46 | 65,56 | 65,85 | 818.200 | | 2010-03-25 | 00:00:00 | 66,20 | 67,09 | 65,87 | 66,40 | 1.722.700 | | 2010-03-26 | 00:00:00 | 66,64 | 67,16 | 66,50 | 66,84 | 887.800 | | 2010-03-29 | 00:00:00 | 67,13 | 67,39 | 66,84 | 67,01 | 550.800 | | 2010-03-30 | 00:00:00 | 67,04 | 67,41 | 66,94 | 66,97 | 818.300 | | 2010-03-31 | 00:00:00 | 66,80 | 68,03 | 66,63 | 67,68 | 1.107.600 | | 2010-04-01 | 00:00:00 | 67,81 | 68,82 | 67,81 | 68,25 | 988.300 | | 2010-04-05 | 00:00:00 | 68,18 | 69,13 | 68,08 | 68,99 | 953.800 | | 2010-04-06 | 00:00:00 | 68,75 | 69,93 | 68,40 | 69,87 | 1.132.400 | | 2010-04-07 | 00:00:00 | 69,78 | 70,24 | 69,24 | 69,85 | 1.879.300 | | 2010-04-08 | 00:00:00 | 69,31 | 71,26 | 68,92 | 70,84 | 3.189.900 | | 2010-04-09 | 00:00:00 | 70,91 | 71,32 | 70,20 | 71,21 | 1.382.300 | | 2010-04-12 | 00:00:00 | 71,36 | 72,78 | 71,02 | 72,31 | 2.499.200 | | 2010-04-13 | 00:00:00 | 71,96 | 72,38 | 71,79 | 72,33 | 2.320.700 | | 2010-04-14 | 00:00:00 | 72,51 | 72,81 | 71,77 | 72,79 | 1.394.600 | | 2010-04-15 | 00:00:00 | 72,64 | 73,65 | 72,38 | 73,49 | 1.264.100 | | 2010-04-16 | 00:00:00 | 73,36 | 73,52 | 72,63 | 72,96 | 1.705.400 | | 2010-04-19 | 00:00:00 | 72,35 | 73,18 | 72,14 | 73,17 | 1.101.200 | | 2010-04-20 | 00:00:00 | 73,32 | 74,14 | 73,23 | 73,98 | 1.391.800 | | 2010-04-21 | 00:00:00 | 73,73 | 74,68 | 73,73 | 74,31 | 1.739.700 | | 2010-04-22 | 00:00:00 | 73,11 | 79,55 | 73,11 | 79,33 | 4.325.000 | | 2010-04-23 | 00:00:00 | 78,03 | 79,65 | 77,84 | 79,54 | 2.086.600 | | 2010-04-26 | 00:00:00 | 79,71 | 80,33 | 79,10 | 79,94 | 1.202.500 | | 2010-04-27 | 00:00:00 | 79,06 | 80,21 | 78,41 | 79,41 | 2.239.300 | | 2010-04-28 | 00:00:00 | 79,56 | 79,73 | 78,89 | 79,32 | 2.146.000 | | 2010-04-29 | 00:00:00 | 79,79 | 79,86 | 78,86 | 79,15 | 1.377.800 | | 2010-04-30 | 00:00:00 | 79,29 | 79,64 | 78,02 | 78,07 | 1.456.500 | | 2010-05-03 | 00:00:00 | 78,18 | 80,22 | 77,78 | 80,01 | 1.210.100 | | 2010-05-04 | 00:00:00 | 79,36 | 79,36 | 77,84 | 78,45 | 1.163.700 | | 2010-05-05 | 00:00:00 | 77,78 | 78,39 | 76,66 | 77,05 | 1.881.400 | | 2010-05-06 | 00:00:00 | 76,77 | 77,72 | 73,67 | 76,33 | 2.297.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
