(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 2024-05-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2014-08-20 | 00:00:00 | 214,12 | 215,45 | 213,49 | 215,04 | 404.600 | | 2014-08-21 | 00:00:00 | 215,45 | 217,85 | 215,29 | 217,25 | 482.100 | | 2014-08-22 | 00:00:00 | 217,25 | 217,99 | 216,30 | 216,96 | 291.500 | | 2014-08-25 | 00:00:00 | 217,55 | 218,00 | 216,59 | 217,59 | 350.400 | | 2014-08-26 | 00:00:00 | 217,65 | 218,50 | 216,83 | 217,80 | 255.700 | | 2014-08-27 | 00:00:00 | 218,00 | 218,32 | 216,39 | 217,63 | 419.600 | | 2014-08-28 | 00:00:00 | 216,55 | 219,21 | 216,00 | 218,13 | 277.600 | | 2014-08-29 | 00:00:00 | 217,87 | 218,32 | 216,90 | 218,11 | 300.700 | | 2014-09-02 | 00:00:00 | 218,59 | 219,02 | 217,03 | 217,57 | 370.600 | | 2014-09-03 | 00:00:00 | 218,78 | 219,20 | 216,69 | 217,23 | 317.700 | | 2014-09-04 | 00:00:00 | 217,13 | 218,77 | 216,90 | 217,45 | 283.700 | | 2014-09-05 | 00:00:00 | 216,89 | 218,50 | 216,34 | 218,29 | 398.400 | | 2014-09-08 | 00:00:00 | 218,25 | 218,51 | 216,94 | 217,92 | 280.600 | | 2014-09-09 | 00:00:00 | 217,21 | 217,56 | 216,35 | 216,52 | 409.800 | | 2014-09-10 | 00:00:00 | 217,11 | 217,16 | 215,95 | 216,80 | 404.700 | | 2014-09-11 | 00:00:00 | 216,45 | 218,21 | 216,12 | 218,04 | 388.800 | | 2014-09-12 | 00:00:00 | 217,45 | 217,73 | 214,68 | 215,55 | 421.100 | | 2014-09-15 | 00:00:00 | 215,16 | 215,91 | 213,61 | 215,18 | 442.800 | | 2014-09-16 | 00:00:00 | 215,23 | 217,71 | 214,70 | 216,52 | 471.700 | | 2014-09-17 | 00:00:00 | 216,94 | 218,29 | 216,11 | 217,09 | 292.500 | | 2014-09-18 | 00:00:00 | 217,98 | 220,47 | 217,65 | 219,86 | 441.800 | | 2014-09-19 | 00:00:00 | 221,06 | 221,27 | 219,90 | 220,54 | 712.900 | | 2014-09-22 | 00:00:00 | 220,04 | 220,82 | 219,05 | 219,05 | 478.600 | | 2014-09-23 | 00:00:00 | 218,88 | 219,95 | 218,40 | 218,48 | 461.200 | | 2014-09-24 | 00:00:00 | 218,67 | 221,44 | 218,20 | 221,01 | 506.500 | | 2014-09-25 | 00:00:00 | 220,11 | 220,98 | 218,36 | 218,37 | 402.800 | | 2014-09-26 | 00:00:00 | 218,25 | 221,18 | 218,22 | 220,79 | 366.600 | | 2014-09-29 | 00:00:00 | 219,61 | 222,53 | 218,81 | 221,44 | 473.300 | | 2014-09-30 | 00:00:00 | 220,47 | 221,75 | 218,80 | 218,99 | 548.600 | | 2014-10-01 | 00:00:00 | 218,63 | 218,91 | 213,07 | 213,74 | 509.100 | | 2014-10-02 | 00:00:00 | 213,72 | 214,99 | 211,36 | 214,51 | 449.900 | | 2014-10-03 | 00:00:00 | 215,21 | 217,53 | 215,21 | 215,99 | 386.600 | | 2014-10-06 | 00:00:00 | 216,32 | 217,10 | 213,87 | 214,64 | 543.900 | | 2014-10-07 | 00:00:00 | 214,04 | 214,46 | 211,44 | 211,44 | 495.800 | | 2014-10-08 | 00:00:00 | 212,54 | 217,06 | 211,73 | 216,76 | 650.800 | | 2014-10-09 | 00:00:00 | 216,79 | 217,31 | 213,99 | 214,01 | 667.300 | | 2014-10-10 | 00:00:00 | 214,00 | 216,73 | 213,11 | 213,14 | 565.900 | | 2014-10-13 | 00:00:00 | 213,92 | 214,46 | 203,54 | 204,08 | 1.147.100 | | 2014-10-14 | 00:00:00 | 204,37 | 207,35 | 203,27 | 205,77 | 752.100 | | 2014-10-15 | 00:00:00 | 202,57 | 211,28 | 202,01 | 210,52 | 1.124.200 | | 2014-10-16 | 00:00:00 | 206,26 | 212,49 | 206,26 | 211,59 | 549.300 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
