(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 2023-06-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-13 | 00:00:00 | 23,06 | 23,38 | 23,06 | 23,12 | 565.300 | | 2000-12-14 | 00:00:00 | 23,00 | 23,56 | 23,00 | 23,00 | 714.400 | | 2000-12-15 | 00:00:00 | 23,00 | 23,50 | 23,00 | 23,06 | 802.100 | | 2000-12-18 | 00:00:00 | 23,31 | 24,62 | 23,25 | 24,25 | 1.039.000 | | 2000-12-19 | 00:00:00 | 24,44 | 25,00 | 24,12 | 24,56 | 518.800 | | 2000-12-20 | 00:00:00 | 24,38 | 24,44 | 24,00 | 24,00 | 365.700 | | 2000-12-21 | 00:00:00 | 23,94 | 24,50 | 23,62 | 23,81 | 837.900 | | 2000-12-22 | 00:00:00 | 23,81 | 24,19 | 23,56 | 23,81 | 930.800 | | 2000-12-26 | 00:00:00 | 24,06 | 24,88 | 24,00 | 24,75 | 340.800 | | 2000-12-27 | 00:00:00 | 24,75 | 25,75 | 24,31 | 25,44 | 368.200 | | 2000-12-28 | 00:00:00 | 25,94 | 26,50 | 25,00 | 26,12 | 550.000 | | 2000-12-29 | 00:00:00 | 26,19 | 26,56 | 25,94 | 26,31 | 575.200 | | 2001-01-02 | 00:00:00 | 26,19 | 26,25 | 24,62 | 24,94 | 505.200 | | 2001-01-03 | 00:00:00 | 25,19 | 26,38 | 24,75 | 26,31 | 594.400 | | 2001-01-04 | 00:00:00 | 26,31 | 27,25 | 26,31 | 26,94 | 768.300 | | 2001-01-05 | 00:00:00 | 27,00 | 27,00 | 25,94 | 26,44 | 637.500 | | 2001-01-08 | 00:00:00 | 26,19 | 26,75 | 26,06 | 26,31 | 507.800 | | 2001-01-09 | 00:00:00 | 26,12 | 26,19 | 25,50 | 25,69 | 618.600 | | 2001-01-10 | 00:00:00 | 25,44 | 26,00 | 24,88 | 25,94 | 348.700 | | 2001-01-11 | 00:00:00 | 26,19 | 26,19 | 25,38 | 25,75 | 386.600 | | 2001-01-12 | 00:00:00 | 25,62 | 26,50 | 25,25 | 26,44 | 741.000 | | 2001-01-16 | 00:00:00 | 26,44 | 26,94 | 26,00 | 26,88 | 634.900 | | 2001-01-17 | 00:00:00 | 26,94 | 27,25 | 26,69 | 27,06 | 941.100 | | 2001-01-18 | 00:00:00 | 26,88 | 26,88 | 25,38 | 25,62 | 1.260.900 | | 2001-01-19 | 00:00:00 | 25,00 | 25,31 | 24,00 | 24,31 | 1.141.400 | | 2001-01-22 | 00:00:00 | 24,56 | 24,88 | 23,62 | 24,50 | 825.000 | | 2001-01-23 | 00:00:00 | 25,00 | 25,06 | 24,62 | 24,94 | 492.300 | | 2001-01-24 | 00:00:00 | 23,75 | 24,56 | 23,62 | 24,56 | 995.900 | | 2001-01-25 | 00:00:00 | 24,31 | 25,88 | 24,25 | 25,75 | 784.700 | | 2001-01-26 | 00:00:00 | 25,75 | 25,75 | 24,69 | 25,12 | 464.100 | | 2001-01-29 | 00:00:00 | 25,12 | 25,95 | 24,89 | 25,65 | 595.200 | | 2001-01-30 | 00:00:00 | 25,90 | 26,00 | 25,02 | 26,00 | 578.300 | | 2001-01-31 | 00:00:00 | 26,00 | 27,00 | 26,00 | 26,85 | 611.700 | | 2001-02-01 | 00:00:00 | 26,85 | 26,99 | 26,35 | 26,60 | 407.200 | | 2001-02-02 | 00:00:00 | 26,55 | 26,70 | 26,20 | 26,40 | 430.600 | | 2001-02-05 | 00:00:00 | 26,30 | 26,90 | 26,15 | 26,75 | 540.300 | | 2001-02-06 | 00:00:00 | 26,75 | 26,75 | 25,93 | 26,03 | 700.700 | | 2001-02-07 | 00:00:00 | 26,10 | 26,40 | 25,25 | 26,03 | 529.600 | | 2001-02-08 | 00:00:00 | 26,27 | 26,50 | 25,61 | 25,79 | 530.900 | | 2001-02-09 | 00:00:00 | 25,88 | 26,69 | 25,70 | 26,55 | 606.800 | | 2001-02-12 | 00:00:00 | 26,75 | 26,75 | 26,15 | 26,51 | 442.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
