(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-03-30 | 00:00:00 | 109,61 | 109,93 | 108,29 | 108,67 | 1.136.700 | | 2012-04-02 | 00:00:00 | 107,45 | 110,03 | 107,29 | 109,81 | 1.036.400 | | 2012-04-03 | 00:00:00 | 109,88 | 109,88 | 108,64 | 109,40 | 696.900 | | 2012-04-04 | 00:00:00 | 108,62 | 110,00 | 108,27 | 109,93 | 777.900 | | 2012-04-05 | 00:00:00 | 110,53 | 114,44 | 110,53 | 110,77 | 2.398.200 | | 2012-04-09 | 00:00:00 | 113,54 | 114,18 | 111,15 | 111,83 | 2.445.100 | | 2012-04-10 | 00:00:00 | 111,82 | 111,83 | 108,96 | 108,99 | 1.342.900 | | 2012-04-11 | 00:00:00 | 110,28 | 115,27 | 110,01 | 114,82 | 2.866.400 | | 2012-04-12 | 00:00:00 | 114,91 | 116,00 | 113,70 | 115,58 | 1.337.500 | | 2012-04-13 | 00:00:00 | 115,43 | 117,10 | 115,37 | 116,62 | 1.095.900 | | 2012-04-16 | 00:00:00 | 117,66 | 117,86 | 115,93 | 117,37 | 1.189.600 | | 2012-04-17 | 00:00:00 | 117,92 | 118,44 | 117,00 | 117,59 | 898.400 | | 2012-04-18 | 00:00:00 | 117,19 | 117,70 | 116,65 | 117,15 | 980.600 | | 2012-04-19 | 00:00:00 | 117,27 | 118,02 | 114,81 | 116,73 | 1.057.000 | | 2012-04-20 | 00:00:00 | 116,89 | 119,12 | 116,89 | 118,39 | 1.042.800 | | 2012-04-23 | 00:00:00 | 117,35 | 118,18 | 116,35 | 118,02 | 827.200 | | 2012-04-24 | 00:00:00 | 117,76 | 119,31 | 117,59 | 118,16 | 964.400 | | 2012-04-25 | 00:00:00 | 119,13 | 121,00 | 118,71 | 120,30 | 964.700 | | 2012-04-26 | 00:00:00 | 120,00 | 121,59 | 119,42 | 120,45 | 1.194.300 | | 2012-04-27 | 00:00:00 | 120,96 | 121,92 | 120,57 | 120,99 | 1.287.600 | | 2012-04-30 | 00:00:00 | 120,51 | 121,09 | 119,86 | 120,28 | 818.600 | | 2012-05-01 | 00:00:00 | 120,66 | 122,12 | 119,95 | 120,59 | 1.007.800 | | 2012-05-02 | 00:00:00 | 119,93 | 121,89 | 119,93 | 121,54 | 1.087.400 | | 2012-05-03 | 00:00:00 | 121,77 | 123,27 | 121,30 | 121,90 | 1.058.400 | | 2012-05-04 | 00:00:00 | 121,48 | 121,48 | 120,51 | 121,11 | 1.082.200 | | 2012-05-07 | 00:00:00 | 120,96 | 121,79 | 120,43 | 121,63 | 788.200 | | 2012-05-08 | 00:00:00 | 120,83 | 123,35 | 119,84 | 122,98 | 2.053.000 | | 2012-05-09 | 00:00:00 | 122,17 | 124,47 | 121,40 | 124,00 | 1.698.200 | | 2012-05-10 | 00:00:00 | 124,45 | 125,20 | 122,72 | 122,97 | 1.899.900 | | 2012-05-11 | 00:00:00 | 122,59 | 123,29 | 122,18 | 122,72 | 1.527.700 | | 2012-05-14 | 00:00:00 | 121,98 | 122,57 | 119,98 | 120,54 | 1.700.000 | | 2012-05-15 | 00:00:00 | 120,28 | 120,40 | 117,76 | 118,43 | 2.927.600 | | 2012-05-16 | 00:00:00 | 119,55 | 119,62 | 117,75 | 118,03 | 1.221.400 | | 2012-05-17 | 00:00:00 | 118,23 | 118,23 | 114,68 | 115,57 | 1.899.600 | | 2012-05-18 | 00:00:00 | 116,00 | 117,17 | 115,81 | 116,07 | 2.152.600 | | 2012-05-21 | 00:00:00 | 115,87 | 119,11 | 115,68 | 118,82 | 1.263.600 | | 2012-05-22 | 00:00:00 | 119,30 | 120,30 | 118,70 | 119,14 | 1.329.300 | | 2012-05-23 | 00:00:00 | 119,14 | 125,00 | 118,71 | 124,30 | 2.500.000 | | 2012-05-24 | 00:00:00 | 124,51 | 125,52 | 123,71 | 125,33 | 1.825.400 | | 2012-05-25 | 00:00:00 | 124,55 | 126,43 | 124,55 | 126,31 | 1.105.000 | | 2012-05-29 | 00:00:00 | 127,13 | 129,54 | 126,91 | 129,47 | 1.365.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
