(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-05 | 00:00:00 | 22,70 | 23,20 | 22,50 | 22,75 | 578.700 | | 2001-10-08 | 00:00:00 | 22,76 | 22,80 | 22,38 | 22,51 | 160.800 | | 2001-10-09 | 00:00:00 | 22,30 | 22,87 | 22,30 | 22,73 | 414.600 | | 2001-10-10 | 00:00:00 | 22,60 | 23,61 | 22,42 | 23,61 | 344.400 | | 2001-10-11 | 00:00:00 | 23,65 | 24,53 | 23,65 | 24,05 | 809.200 | | 2001-10-12 | 00:00:00 | 24,10 | 24,50 | 23,55 | 24,35 | 618.300 | | 2001-10-15 | 00:00:00 | 24,20 | 24,22 | 23,51 | 23,99 | 406.300 | | 2001-10-16 | 00:00:00 | 24,23 | 24,50 | 23,65 | 24,30 | 401.000 | | 2001-10-17 | 00:00:00 | 24,31 | 24,60 | 24,01 | 24,30 | 606.500 | | 2001-10-18 | 00:00:00 | 23,95 | 24,50 | 23,80 | 24,20 | 471.100 | | 2001-10-19 | 00:00:00 | 24,21 | 24,30 | 23,85 | 24,30 | 550.500 | | 2001-10-22 | 00:00:00 | 24,34 | 24,83 | 24,34 | 24,75 | 431.400 | | 2001-10-23 | 00:00:00 | 24,75 | 24,99 | 24,40 | 24,85 | 444.400 | | 2001-10-24 | 00:00:00 | 24,85 | 25,20 | 24,65 | 25,00 | 534.400 | | 2001-10-25 | 00:00:00 | 24,90 | 25,90 | 24,35 | 25,60 | 800.600 | | 2001-10-26 | 00:00:00 | 25,74 | 25,82 | 25,27 | 25,68 | 424.800 | | 2001-10-29 | 00:00:00 | 25,49 | 25,49 | 24,45 | 24,55 | 705.200 | | 2001-10-30 | 00:00:00 | 24,80 | 24,90 | 24,15 | 24,18 | 449.000 | | 2001-10-31 | 00:00:00 | 24,18 | 24,78 | 24,10 | 24,36 | 671.900 | | 2001-11-01 | 00:00:00 | 24,41 | 25,65 | 24,23 | 25,55 | 784.000 | | 2001-11-02 | 00:00:00 | 25,55 | 25,65 | 25,12 | 25,26 | 597.300 | | 2001-11-05 | 00:00:00 | 25,25 | 25,50 | 25,03 | 25,23 | 563.800 | | 2001-11-06 | 00:00:00 | 25,24 | 26,03 | 24,75 | 26,01 | 600.600 | | 2001-11-07 | 00:00:00 | 25,80 | 26,49 | 25,45 | 26,44 | 619.700 | | 2001-11-08 | 00:00:00 | 26,44 | 26,46 | 25,74 | 25,74 | 494.800 | | 2001-11-09 | 00:00:00 | 25,75 | 26,01 | 25,22 | 25,41 | 774.800 | | 2001-11-12 | 00:00:00 | 25,45 | 25,45 | 24,70 | 25,35 | 614.200 | | 2001-11-13 | 00:00:00 | 25,30 | 25,61 | 25,25 | 25,51 | 764.500 | | 2001-11-14 | 00:00:00 | 25,76 | 26,61 | 25,76 | 26,50 | 869.600 | | 2001-11-15 | 00:00:00 | 26,51 | 26,60 | 26,34 | 26,59 | 837.300 | | 2001-11-16 | 00:00:00 | 26,80 | 26,90 | 26,28 | 26,64 | 518.900 | | 2001-11-19 | 00:00:00 | 26,64 | 28,03 | 26,50 | 28,02 | 1.350.200 | | 2001-11-20 | 00:00:00 | 28,10 | 28,10 | 27,30 | 27,51 | 838.900 | | 2001-11-21 | 00:00:00 | 27,35 | 27,85 | 27,10 | 27,63 | 449.000 | | 2001-11-23 | 00:00:00 | 27,65 | 28,00 | 27,50 | 27,97 | 131.600 | | 2001-11-26 | 00:00:00 | 27,99 | 28,09 | 27,64 | 28,02 | 1.126.300 | | 2001-11-27 | 00:00:00 | 27,90 | 28,00 | 27,14 | 27,40 | 676.000 | | 2001-11-28 | 00:00:00 | 27,30 | 27,45 | 26,95 | 27,14 | 589.400 | | 2001-11-29 | 00:00:00 | 27,15 | 27,59 | 27,12 | 27,30 | 566.000 | | 2001-11-30 | 00:00:00 | 27,50 | 28,15 | 27,50 | 27,99 | 1.464.900 | | 2001-12-03 | 00:00:00 | 27,99 | 28,23 | 27,45 | 28,00 | 932.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
