(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-04-10 | 00:00:00 | 21,00 | 21,00 | 20,55 | 20,55 | 1.654.800 | | 2001-04-11 | 00:00:00 | 20,80 | 21,06 | 20,65 | 20,91 | 1.019.300 | | 2001-04-12 | 00:00:00 | 20,93 | 21,46 | 20,67 | 20,67 | 1.576.500 | | 2001-04-16 | 00:00:00 | 20,85 | 21,23 | 20,75 | 20,90 | 1.084.300 | | 2001-04-17 | 00:00:00 | 20,88 | 20,90 | 20,50 | 20,69 | 700.400 | | 2001-04-18 | 00:00:00 | 20,75 | 22,14 | 20,55 | 21,90 | 1.063.000 | | 2001-04-19 | 00:00:00 | 21,80 | 21,81 | 21,50 | 21,60 | 460.600 | | 2001-04-20 | 00:00:00 | 21,70 | 22,08 | 21,13 | 21,30 | 690.700 | | 2001-04-23 | 00:00:00 | 20,80 | 21,49 | 20,80 | 20,95 | 862.000 | | 2001-04-24 | 00:00:00 | 21,00 | 21,37 | 20,76 | 20,91 | 483.900 | | 2001-04-25 | 00:00:00 | 20,70 | 21,12 | 20,10 | 20,90 | 1.162.400 | | 2001-04-26 | 00:00:00 | 21,00 | 21,70 | 21,00 | 21,40 | 957.600 | | 2001-04-27 | 00:00:00 | 21,25 | 21,74 | 21,24 | 21,42 | 858.200 | | 2001-04-30 | 00:00:00 | 21,28 | 21,28 | 20,76 | 20,84 | 623.100 | | 2001-05-01 | 00:00:00 | 21,00 | 21,55 | 20,90 | 21,53 | 735.800 | | 2001-05-02 | 00:00:00 | 21,35 | 21,43 | 21,09 | 21,25 | 537.500 | | 2001-05-03 | 00:00:00 | 21,26 | 21,26 | 20,74 | 21,11 | 813.700 | | 2001-05-04 | 00:00:00 | 20,90 | 21,60 | 20,75 | 21,38 | 329.000 | | 2001-05-07 | 00:00:00 | 21,41 | 21,65 | 21,18 | 21,47 | 364.100 | | 2001-05-08 | 00:00:00 | 21,45 | 21,78 | 21,26 | 21,32 | 432.200 | | 2001-05-09 | 00:00:00 | 21,38 | 21,60 | 21,09 | 21,49 | 429.400 | | 2001-05-10 | 00:00:00 | 21,60 | 21,74 | 21,37 | 21,40 | 439.200 | | 2001-05-11 | 00:00:00 | 21,60 | 21,72 | 21,30 | 21,57 | 292.600 | | 2001-05-14 | 00:00:00 | 21,55 | 21,59 | 21,30 | 21,51 | 366.500 | | 2001-05-15 | 00:00:00 | 21,50 | 21,85 | 21,33 | 21,70 | 336.100 | | 2001-05-16 | 00:00:00 | 21,55 | 22,10 | 21,51 | 21,90 | 608.900 | | 2001-05-17 | 00:00:00 | 21,75 | 22,35 | 21,70 | 22,30 | 1.124.600 | | 2001-05-18 | 00:00:00 | 22,10 | 22,54 | 21,90 | 22,49 | 709.500 | | 2001-05-21 | 00:00:00 | 22,49 | 22,49 | 21,77 | 21,94 | 761.100 | | 2001-05-22 | 00:00:00 | 21,80 | 21,90 | 21,47 | 21,74 | 734.400 | | 2001-05-23 | 00:00:00 | 21,59 | 21,60 | 21,10 | 21,45 | 659.000 | | 2001-05-24 | 00:00:00 | 21,35 | 21,55 | 21,10 | 21,35 | 433.900 | | 2001-05-25 | 00:00:00 | 21,18 | 21,25 | 21,09 | 21,22 | 456.300 | | 2001-05-29 | 00:00:00 | 21,15 | 21,29 | 21,10 | 21,25 | 572.400 | | 2001-05-30 | 00:00:00 | 21,16 | 21,36 | 21,06 | 21,24 | 702.000 | | 2001-05-31 | 00:00:00 | 21,15 | 21,48 | 21,10 | 21,34 | 723.700 | | 2001-06-01 | 00:00:00 | 21,30 | 21,68 | 21,15 | 21,50 | 741.600 | | 2001-06-04 | 00:00:00 | 21,35 | 21,90 | 21,13 | 21,68 | 449.900 | | 2001-06-05 | 00:00:00 | 21,70 | 22,10 | 21,45 | 21,99 | 857.600 | | 2001-06-06 | 00:00:00 | 21,95 | 22,20 | 21,90 | 22,16 | 669.400 | | 2001-06-07 | 00:00:00 | 22,16 | 22,40 | 22,09 | 22,24 | 572.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
