(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-09-20 | 00:00:00 | 148,77 | 148,92 | 147,27 | 148,09 | 676.200 | | 2012-09-21 | 00:00:00 | 148,91 | 150,80 | 148,64 | 150,06 | 953.500 | | 2012-09-24 | 00:00:00 | 150,07 | 150,25 | 148,70 | 149,40 | 744.600 | | 2012-09-25 | 00:00:00 | 149,71 | 150,66 | 147,73 | 147,83 | 763.800 | | 2012-09-26 | 00:00:00 | 147,73 | 148,72 | 146,17 | 146,31 | 920.900 | | 2012-09-27 | 00:00:00 | 146,60 | 149,51 | 146,50 | 148,73 | 701.200 | | 2012-09-28 | 00:00:00 | 148,63 | 149,16 | 147,32 | 148,91 | 735.900 | | 2012-10-01 | 00:00:00 | 149,40 | 149,76 | 147,38 | 148,20 | 857.200 | | 2012-10-02 | 00:00:00 | 149,03 | 150,22 | 147,37 | 148,58 | 773.000 | | 2012-10-03 | 00:00:00 | 148,49 | 152,90 | 148,11 | 152,81 | 983.100 | | 2012-10-04 | 00:00:00 | 153,66 | 155,90 | 152,81 | 154,36 | 1.167.400 | | 2012-10-05 | 00:00:00 | 155,05 | 156,50 | 154,75 | 155,69 | 743.400 | | 2012-10-08 | 00:00:00 | 155,10 | 155,96 | 151,83 | 152,23 | 945.900 | | 2012-10-09 | 00:00:00 | 151,45 | 151,91 | 149,53 | 149,88 | 914.900 | | 2012-10-10 | 00:00:00 | 149,98 | 151,18 | 148,80 | 150,43 | 681.300 | | 2012-10-11 | 00:00:00 | 151,24 | 152,21 | 148,77 | 149,29 | 531.000 | | 2012-10-12 | 00:00:00 | 149,37 | 150,75 | 148,77 | 149,22 | 492.800 | | 2012-10-15 | 00:00:00 | 149,32 | 151,73 | 148,27 | 151,54 | 588.400 | | 2012-10-16 | 00:00:00 | 152,45 | 153,99 | 151,69 | 153,58 | 794.300 | | 2012-10-17 | 00:00:00 | 154,52 | 155,50 | 153,37 | 154,21 | 851.200 | | 2012-10-18 | 00:00:00 | 153,60 | 154,49 | 152,05 | 153,03 | 798.400 | | 2012-10-19 | 00:00:00 | 152,82 | 153,00 | 150,25 | 150,51 | 913.000 | | 2012-10-22 | 00:00:00 | 149,61 | 152,15 | 149,25 | 150,60 | 586.900 | | 2012-10-23 | 00:00:00 | 149,54 | 150,36 | 146,84 | 149,39 | 1.226.000 | | 2012-10-24 | 00:00:00 | 150,34 | 152,41 | 149,81 | 151,76 | 1.175.600 | | 2012-10-25 | 00:00:00 | 148,85 | 149,92 | 138,99 | 140,00 | 3.817.000 | | 2012-10-26 | 00:00:00 | 139,82 | 140,84 | 138,36 | 139,63 | 1.864.400 | | 2012-10-31 | 00:00:00 | 142,10 | 144,22 | 140,57 | 142,58 | 1.258.500 | | 2012-11-01 | 00:00:00 | 142,99 | 144,41 | 141,76 | 143,59 | 922.800 | | 2012-11-02 | 00:00:00 | 144,00 | 144,88 | 141,92 | 142,00 | 749.400 | | 2012-11-05 | 00:00:00 | 141,51 | 144,14 | 140,65 | 144,00 | 795.400 | | 2012-11-06 | 00:00:00 | 144,40 | 144,78 | 142,84 | 143,32 | 704.400 | | 2012-11-07 | 00:00:00 | 142,65 | 144,75 | 140,94 | 143,87 | 1.211.200 | | 2012-11-08 | 00:00:00 | 143,56 | 144,03 | 141,92 | 141,97 | 672.200 | | 2012-11-09 | 00:00:00 | 141,73 | 142,79 | 140,12 | 140,84 | 697.500 | | 2012-11-12 | 00:00:00 | 144,78 | 151,76 | 143,60 | 149,06 | 3.098.300 | | 2012-11-13 | 00:00:00 | 149,53 | 154,36 | 148,10 | 152,05 | 2.174.600 | | 2012-11-14 | 00:00:00 | 151,52 | 151,83 | 148,99 | 149,51 | 1.005.100 | | 2012-11-15 | 00:00:00 | 149,28 | 151,08 | 147,21 | 148,91 | 1.190.600 | | 2012-11-16 | 00:00:00 | 148,62 | 153,24 | 147,70 | 151,57 | 1.996.600 | | 2012-11-19 | 00:00:00 | 152,34 | 157,08 | 152,14 | 157,01 | 1.301.300 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
