(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 | | 2012-05-29 | 00:00:00 | 127,13 | 129,54 | 126,91 | 129,47 | 1.365.200 | | 2012-05-30 | 00:00:00 | 128,35 | 128,81 | 126,36 | 127,50 | 1.315.000 | | 2012-05-31 | 00:00:00 | 127,79 | 130,25 | 126,26 | 129,64 | 1.435.900 | | 2012-06-01 | 00:00:00 | 127,79 | 128,22 | 124,57 | 124,61 | 2.584.500 | | 2012-06-04 | 00:00:00 | 124,73 | 126,05 | 123,04 | 125,87 | 1.521.900 | | 2012-06-05 | 00:00:00 | 125,64 | 128,56 | 124,74 | 128,28 | 1.438.700 | | 2012-06-06 | 00:00:00 | 126,61 | 129,01 | 126,21 | 128,83 | 2.872.300 | | 2012-06-07 | 00:00:00 | 129,48 | 131,44 | 129,13 | 130,07 | 1.611.800 | | 2012-06-08 | 00:00:00 | 129,74 | 132,46 | 129,07 | 131,42 | 1.532.600 | | 2012-06-11 | 00:00:00 | 132,43 | 132,50 | 130,08 | 130,21 | 939.800 | | 2012-06-12 | 00:00:00 | 130,67 | 133,23 | 130,41 | 133,01 | 1.463.300 | | 2012-06-13 | 00:00:00 | 131,10 | 131,50 | 129,80 | 129,99 | 2.673.300 | | 2012-06-14 | 00:00:00 | 130,30 | 130,96 | 128,00 | 129,32 | 1.899.700 | | 2012-06-15 | 00:00:00 | 130,04 | 130,39 | 129,33 | 129,54 | 1.510.400 | | 2012-06-18 | 00:00:00 | 129,25 | 132,58 | 128,82 | 132,28 | 956.200 | | 2012-06-19 | 00:00:00 | 133,10 | 133,97 | 131,70 | 131,84 | 1.513.300 | | 2012-06-20 | 00:00:00 | 131,97 | 132,00 | 129,50 | 130,51 | 986.100 | | 2012-06-21 | 00:00:00 | 130,50 | 130,62 | 126,18 | 126,39 | 1.594.300 | | 2012-06-22 | 00:00:00 | 126,78 | 128,33 | 125,63 | 127,87 | 1.014.800 | | 2012-06-25 | 00:00:00 | 127,37 | 127,48 | 125,40 | 127,36 | 1.069.600 | | 2012-06-26 | 00:00:00 | 127,76 | 131,14 | 127,66 | 130,30 | 1.105.800 | | 2012-06-27 | 00:00:00 | 130,58 | 131,22 | 128,96 | 129,49 | 941.800 | | 2012-06-28 | 00:00:00 | 128,75 | 130,36 | 127,43 | 130,15 | 1.182.800 | | 2012-06-29 | 00:00:00 | 132,12 | 132,38 | 130,69 | 132,35 | 1.036.600 | | 2012-07-02 | 00:00:00 | 132,30 | 133,00 | 129,84 | 132,26 | 1.094.100 | | 2012-07-03 | 00:00:00 | 132,25 | 132,54 | 130,78 | 132,49 | 387.600 | | 2012-07-05 | 00:00:00 | 132,25 | 133,42 | 131,37 | 132,99 | 745.500 | | 2012-07-06 | 00:00:00 | 132,32 | 133,07 | 131,27 | 132,82 | 827.800 | | 2012-07-09 | 00:00:00 | 131,51 | 131,51 | 128,50 | 130,19 | 1.004.200 | | 2012-07-10 | 00:00:00 | 130,44 | 132,25 | 129,00 | 129,81 | 1.247.900 | | 2012-07-11 | 00:00:00 | 129,81 | 129,95 | 127,50 | 128,19 | 837.700 | | 2012-07-12 | 00:00:00 | 127,78 | 129,57 | 126,73 | 128,85 | 1.006.400 | | 2012-07-13 | 00:00:00 | 129,52 | 131,12 | 129,46 | 130,04 | 1.102.900 | | 2012-07-16 | 00:00:00 | 129,15 | 130,33 | 126,96 | 127,23 | 1.730.100 | | 2012-07-17 | 00:00:00 | 128,30 | 129,06 | 126,91 | 128,72 | 1.386.400 | | 2012-07-18 | 00:00:00 | 128,14 | 128,83 | 127,11 | 127,65 | 1.864.200 | | 2012-07-19 | 00:00:00 | 123,50 | 132,51 | 122,79 | 132,43 | 4.731.000 | | 2012-07-20 | 00:00:00 | 131,59 | 132,97 | 130,40 | 131,57 | 2.227.700 | | 2012-07-23 | 00:00:00 | 129,51 | 131,77 | 128,70 | 131,20 | 741.000 | | 2012-07-24 | 00:00:00 | 131,15 | 131,85 | 130,28 | 131,54 | 799.900 | | 2012-07-25 | 00:00:00 | 131,88 | 132,27 | 127,92 | 129,61 | 1.257.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
