(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 2020-06-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-07-25 | 00:00:00 | 131,88 | 132,27 | 127,92 | 129,61 | 1.257.200 | | 2012-07-26 | 00:00:00 | 131,28 | 133,90 | 131,20 | 133,17 | 1.660.400 | | 2012-07-27 | 00:00:00 | 133,74 | 136,00 | 132,81 | 135,24 | 1.082.500 | | 2012-07-30 | 00:00:00 | 135,36 | 136,16 | 134,89 | 135,44 | 591.200 | | 2012-07-31 | 00:00:00 | 135,03 | 135,52 | 133,80 | 134,35 | 616.300 | | 2012-08-01 | 00:00:00 | 134,63 | 135,70 | 132,88 | 133,46 | 593.900 | | 2012-08-02 | 00:00:00 | 133,01 | 134,73 | 132,29 | 134,37 | 583.900 | | 2012-08-03 | 00:00:00 | 135,80 | 136,85 | 135,41 | 136,08 | 766.800 | | 2012-08-06 | 00:00:00 | 136,67 | 136,67 | 134,97 | 135,41 | 504.000 | | 2012-08-07 | 00:00:00 | 136,93 | 138,96 | 136,82 | 138,78 | 1.541.300 | | 2012-08-08 | 00:00:00 | 138,29 | 141,17 | 138,00 | 140,80 | 1.386.900 | | 2012-08-09 | 00:00:00 | 140,96 | 142,29 | 140,17 | 141,13 | 1.370.200 | | 2012-08-10 | 00:00:00 | 140,75 | 141,44 | 139,61 | 141,44 | 544.500 | | 2012-08-13 | 00:00:00 | 140,99 | 141,49 | 140,06 | 140,98 | 647.000 | | 2012-08-14 | 00:00:00 | 140,77 | 141,56 | 140,34 | 141,36 | 644.300 | | 2012-08-15 | 00:00:00 | 141,20 | 141,42 | 138,00 | 138,37 | 1.047.400 | | 2012-08-16 | 00:00:00 | 138,36 | 139,60 | 138,34 | 139,13 | 1.112.100 | | 2012-08-17 | 00:00:00 | 140,56 | 141,44 | 140,55 | 140,67 | 365.000 | | 2012-08-20 | 00:00:00 | 140,67 | 140,78 | 138,66 | 139,87 | 693.500 | | 2012-08-21 | 00:00:00 | 139,90 | 140,36 | 137,30 | 137,80 | 1.393.800 | | 2012-08-22 | 00:00:00 | 136,90 | 139,40 | 136,50 | 139,37 | 1.351.200 | | 2012-08-23 | 00:00:00 | 139,29 | 140,93 | 138,74 | 139,81 | 747.400 | | 2012-08-24 | 00:00:00 | 139,98 | 143,38 | 139,52 | 142,63 | 1.550.700 | | 2012-08-27 | 00:00:00 | 142,34 | 143,16 | 141,70 | 142,60 | 791.000 | | 2012-08-28 | 00:00:00 | 142,37 | 143,08 | 141,43 | 142,51 | 601.800 | | 2012-08-29 | 00:00:00 | 142,66 | 144,90 | 142,53 | 144,53 | 747.600 | | 2012-08-30 | 00:00:00 | 144,36 | 144,39 | 142,00 | 142,00 | 780.400 | | 2012-08-31 | 00:00:00 | 142,94 | 143,93 | 142,52 | 143,08 | 693.300 | | 2012-09-04 | 00:00:00 | 143,17 | 143,93 | 141,89 | 143,14 | 511.000 | | 2012-09-05 | 00:00:00 | 143,45 | 143,86 | 141,70 | 142,03 | 527.500 | | 2012-09-06 | 00:00:00 | 143,00 | 144,66 | 142,31 | 144,16 | 648.700 | | 2012-09-07 | 00:00:00 | 142,52 | 144,91 | 142,51 | 143,23 | 596.700 | | 2012-09-10 | 00:00:00 | 143,18 | 144,83 | 143,08 | 143,75 | 592.800 | | 2012-09-11 | 00:00:00 | 143,67 | 143,92 | 141,85 | 141,85 | 652.600 | | 2012-09-12 | 00:00:00 | 142,41 | 144,76 | 141,80 | 144,05 | 651.200 | | 2012-09-13 | 00:00:00 | 144,24 | 146,40 | 142,75 | 145,69 | 824.300 | | 2012-09-14 | 00:00:00 | 145,61 | 146,50 | 144,63 | 146,22 | 1.114.900 | | 2012-09-17 | 00:00:00 | 146,23 | 146,37 | 145,06 | 146,01 | 415.300 | | 2012-09-18 | 00:00:00 | 146,24 | 146,24 | 144,95 | 145,49 | 430.100 | | 2012-09-19 | 00:00:00 | 145,86 | 150,42 | 145,28 | 149,05 | 1.281.900 | | 2012-09-20 | 00:00:00 | 148,77 | 148,92 | 147,27 | 148,09 | 676.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
