(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-29 | 00:00:00 | 33,07 | 33,39 | 32,49 | 33,32 | 655.800 | | 2003-10-30 | 00:00:00 | 33,31 | 33,50 | 33,17 | 33,46 | 764.800 | | 2003-10-31 | 00:00:00 | 33,50 | 33,82 | 33,35 | 33,54 | 786.400 | | 2003-11-03 | 00:00:00 | 33,62 | 33,68 | 33,46 | 33,46 | 744.700 | | 2003-11-04 | 00:00:00 | 33,47 | 33,77 | 33,40 | 33,59 | 746.900 | | 2003-11-05 | 00:00:00 | 33,50 | 33,58 | 33,10 | 33,42 | 1.141.200 | | 2003-11-06 | 00:00:00 | 33,37 | 33,50 | 33,07 | 33,45 | 709.900 | | 2003-11-07 | 00:00:00 | 33,53 | 33,63 | 33,27 | 33,40 | 588.800 | | 2003-11-10 | 00:00:00 | 33,48 | 33,51 | 33,20 | 33,30 | 376.600 | | 2003-11-11 | 00:00:00 | 33,15 | 33,25 | 33,10 | 33,23 | 642.300 | | 2003-11-12 | 00:00:00 | 33,05 | 33,19 | 32,60 | 33,06 | 586.800 | | 2003-11-13 | 00:00:00 | 33,07 | 33,07 | 32,68 | 32,94 | 394.800 | | 2003-11-14 | 00:00:00 | 33,00 | 33,21 | 32,60 | 32,65 | 361.700 | | 2003-11-17 | 00:00:00 | 32,65 | 32,65 | 32,16 | 32,47 | 518.400 | | 2003-11-18 | 00:00:00 | 32,40 | 32,40 | 31,60 | 31,86 | 730.500 | | 2003-11-19 | 00:00:00 | 32,00 | 32,20 | 31,82 | 31,98 | 337.900 | | 2003-11-20 | 00:00:00 | 31,80 | 31,99 | 31,50 | 31,60 | 295.200 | | 2003-11-21 | 00:00:00 | 31,77 | 32,06 | 31,69 | 31,99 | 417.500 | | 2003-11-24 | 00:00:00 | 32,00 | 32,35 | 31,94 | 32,31 | 577.600 | | 2003-11-25 | 00:00:00 | 32,37 | 32,50 | 32,25 | 32,42 | 496.200 | | 2003-11-26 | 00:00:00 | 32,52 | 32,67 | 32,42 | 32,50 | 386.000 | | 2003-11-28 | 00:00:00 | 32,60 | 32,60 | 32,42 | 32,43 | 144.100 | | 2003-12-01 | 00:00:00 | 32,50 | 33,03 | 32,40 | 32,89 | 712.800 | | 2003-12-02 | 00:00:00 | 32,74 | 32,84 | 32,60 | 32,84 | 553.600 | | 2003-12-03 | 00:00:00 | 32,94 | 33,81 | 32,85 | 33,64 | 925.100 | | 2003-12-04 | 00:00:00 | 33,55 | 33,98 | 33,49 | 33,98 | 689.000 | | 2003-12-05 | 00:00:00 | 33,80 | 33,90 | 33,49 | 33,85 | 688.100 | | 2003-12-08 | 00:00:00 | 33,98 | 34,14 | 33,84 | 34,10 | 810.100 | | 2003-12-09 | 00:00:00 | 34,05 | 34,29 | 34,05 | 34,25 | 643.000 | | 2003-12-10 | 00:00:00 | 34,05 | 34,15 | 33,60 | 33,77 | 522.000 | | 2003-12-11 | 00:00:00 | 33,85 | 34,07 | 33,56 | 33,91 | 333.400 | | 2003-12-12 | 00:00:00 | 33,99 | 34,10 | 33,62 | 34,04 | 322.900 | | 2003-12-15 | 00:00:00 | 34,15 | 34,27 | 33,79 | 33,90 | 475.900 | | 2003-12-16 | 00:00:00 | 33,89 | 34,09 | 33,44 | 34,05 | 756.600 | | 2003-12-17 | 00:00:00 | 34,08 | 34,13 | 33,65 | 34,06 | 482.200 | | 2003-12-18 | 00:00:00 | 34,00 | 34,25 | 33,98 | 34,19 | 628.000 | | 2003-12-19 | 00:00:00 | 34,15 | 34,17 | 33,75 | 34,00 | 535.800 | | 2003-12-22 | 00:00:00 | 33,95 | 34,30 | 33,92 | 34,23 | 362.200 | | 2003-12-23 | 00:00:00 | 34,23 | 34,27 | 33,91 | 34,22 | 335.700 | | 2003-12-24 | 00:00:00 | 34,07 | 34,23 | 34,02 | 34,14 | 99.100 | | 2003-12-26 | 00:00:00 | 34,05 | 34,23 | 34,00 | 34,11 | 137.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
