(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-01-26 | 00:00:00 | 424,70 | 425,77 | 418,32 | 423,68 | 949.622 | | 2018-01-29 | 00:00:00 | 423,80 | 427,31 | 419,45 | 420,79 | 727.389 | | 2018-01-30 | 00:00:00 | 419,64 | 422,17 | 415,60 | 421,36 | 654.151 | | 2018-01-31 | 00:00:00 | 421,95 | 422,34 | 416,51 | 417,11 | 707.738 | | 2018-02-01 | 00:00:00 | 414,78 | 416,76 | 408,39 | 412,13 | 868.402 | | 2018-02-02 | 00:00:00 | 411,90 | 413,78 | 402,46 | 403,13 | 650.850 | | 2018-02-05 | 00:00:00 | 400,00 | 406,72 | 393,22 | 393,23 | 1.140.392 | | 2018-02-06 | 00:00:00 | 388,00 | 406,04 | 383,89 | 405,00 | 1.056.771 | | 2018-02-07 | 00:00:00 | 405,71 | 411,00 | 402,63 | 403,48 | 792.997 | | 2018-02-08 | 00:00:00 | 403,75 | 404,87 | 387,37 | 387,65 | 788.124 | | 2018-02-09 | 00:00:00 | 391,37 | 402,50 | 381,49 | 398,86 | 1.019.178 | | 2018-02-12 | 00:00:00 | 401,81 | 406,58 | 395,60 | 403,69 | 536.051 | | 2018-02-13 | 00:00:00 | 402,11 | 407,28 | 400,46 | 405,76 | 437.391 | | 2018-02-14 | 00:00:00 | 403,00 | 408,15 | 401,41 | 405,66 | 729.399 | | 2018-02-15 | 00:00:00 | 408,50 | 409,02 | 400,10 | 401,09 | 731.938 | | 2018-02-16 | 00:00:00 | 400,29 | 404,75 | 397,41 | 402,30 | 760.293 | | 2018-02-20 | 00:00:00 | 401,34 | 402,30 | 394,83 | 396,67 | 548.943 | | 2018-02-21 | 00:00:00 | 398,09 | 405,46 | 396,67 | 397,13 | 531.690 | | 2018-02-22 | 00:00:00 | 399,42 | 401,71 | 396,01 | 398,88 | 538.386 | | 2018-02-23 | 00:00:00 | 399,41 | 400,58 | 394,73 | 398,20 | 599.776 | | 2018-02-26 | 00:00:00 | 400,58 | 405,00 | 399,24 | 404,20 | 505.138 | | 2018-02-27 | 00:00:00 | 404,35 | 405,49 | 399,24 | 399,41 | 495.141 | | 2018-02-28 | 00:00:00 | 401,18 | 409,58 | 400,13 | 401,58 | 922.985 | | 2018-03-01 | 00:00:00 | 401,58 | 402,18 | 393,43 | 396,51 | 752.619 | | 2018-03-02 | 00:00:00 | 395,14 | 395,88 | 389,74 | 390,24 | 674.887 | | 2018-03-05 | 00:00:00 | 387,88 | 394,99 | 387,40 | 393,10 | 862.704 | | 2018-03-06 | 00:00:00 | 393,08 | 405,60 | 390,96 | 401,03 | 537.831 | | 2018-03-07 | 00:00:00 | 396,49 | 409,31 | 395,46 | 407,80 | 644.230 | | 2018-03-08 | 00:00:00 | 408,26 | 409,01 | 401,57 | 404,35 | 514.583 | | 2018-03-09 | 00:00:00 | 407,61 | 421,45 | 404,61 | 421,16 | 823.414 | | 2018-03-12 | 00:00:00 | 421,00 | 421,23 | 414,10 | 415,25 | 434.941 | | 2018-03-13 | 00:00:00 | 417,45 | 418,79 | 410,26 | 413,77 | 420.327 | | 2018-03-14 | 00:00:00 | 415,51 | 415,51 | 407,59 | 409,02 | 456.192 | | 2018-03-15 | 00:00:00 | 410,36 | 411,39 | 406,70 | 410,27 | 361.910 | | 2018-03-16 | 00:00:00 | 409,80 | 411,12 | 407,35 | 409,03 | 705.972 | | 2018-03-19 | 00:00:00 | 408,58 | 409,39 | 402,59 | 405,33 | 370.672 | | 2018-03-20 | 00:00:00 | 406,54 | 409,44 | 404,51 | 405,91 | 341.679 | | 2018-03-21 | 00:00:00 | 405,32 | 409,90 | 404,68 | 405,23 | 388.536 | | 2018-03-22 | 00:00:00 | 402,41 | 402,95 | 392,82 | 393,10 | 562.617 | | 2018-03-23 | 00:00:00 | 394,49 | 399,23 | 387,65 | 388,42 | 585.710 | | 2018-03-26 | 00:00:00 | 392,52 | 396,36 | 388,90 | 394,93 | 445.985 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
