(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-06-23 | 00:00:00 | 22,38 | 22,56 | 21,81 | 21,88 | 571.400 | | 2000-06-26 | 00:00:00 | 22,25 | 22,38 | 21,69 | 21,94 | 549.200 | | 2000-06-27 | 00:00:00 | 22,00 | 22,75 | 22,00 | 22,25 | 487.100 | | 2000-06-28 | 00:00:00 | 22,44 | 22,75 | 21,88 | 22,02 | 601.600 | | 2000-06-29 | 00:00:00 | 21,94 | 22,50 | 21,75 | 21,75 | 533.500 | | 2000-06-30 | 00:00:00 | 21,88 | 22,12 | 21,17 | 21,19 | 764.000 | | 2000-07-03 | 00:00:00 | 21,19 | 22,44 | 21,19 | 22,44 | 342.900 | | 2000-07-05 | 00:00:00 | 22,25 | 22,69 | 21,62 | 21,75 | 432.200 | | 2000-07-06 | 00:00:00 | 22,00 | 22,31 | 21,88 | 21,94 | 439.300 | | 2000-07-07 | 00:00:00 | 22,00 | 22,50 | 21,88 | 22,38 | 545.700 | | 2000-07-10 | 00:00:00 | 22,31 | 22,69 | 21,88 | 22,19 | 355.100 | | 2000-07-11 | 00:00:00 | 22,00 | 23,06 | 21,75 | 22,88 | 605.400 | | 2000-07-12 | 00:00:00 | 23,19 | 23,25 | 22,81 | 23,00 | 588.500 | | 2000-07-13 | 00:00:00 | 23,00 | 23,31 | 22,62 | 22,75 | 295.900 | | 2000-07-14 | 00:00:00 | 22,88 | 22,88 | 21,88 | 22,56 | 388.700 | | 2000-07-17 | 00:00:00 | 22,75 | 22,88 | 22,00 | 22,12 | 215.000 | | 2000-07-18 | 00:00:00 | 22,12 | 22,19 | 21,19 | 21,19 | 551.600 | | 2000-07-19 | 00:00:00 | 21,50 | 22,06 | 21,31 | 21,81 | 583.700 | | 2000-07-20 | 00:00:00 | 21,56 | 22,00 | 21,56 | 21,75 | 384.900 | | 2000-07-21 | 00:00:00 | 21,81 | 21,81 | 21,12 | 21,38 | 485.900 | | 2000-07-24 | 00:00:00 | 21,38 | 22,06 | 21,38 | 21,81 | 380.300 | | 2000-07-25 | 00:00:00 | 21,69 | 22,44 | 21,69 | 22,00 | 585.500 | | 2000-07-26 | 00:00:00 | 21,88 | 22,12 | 20,94 | 20,94 | 1.464.300 | | 2000-07-27 | 00:00:00 | 20,94 | 21,44 | 20,94 | 21,22 | 424.400 | | 2000-07-28 | 00:00:00 | 21,38 | 21,62 | 20,62 | 20,94 | 454.700 | | 2000-07-31 | 00:00:00 | 21,00 | 21,19 | 20,75 | 20,81 | 699.200 | | 2000-08-01 | 00:00:00 | 21,00 | 21,25 | 20,88 | 21,06 | 465.600 | | 2000-08-02 | 00:00:00 | 21,06 | 21,50 | 20,75 | 21,25 | 765.000 | | 2000-08-03 | 00:00:00 | 21,44 | 21,69 | 21,00 | 21,25 | 952.700 | | 2000-08-04 | 00:00:00 | 21,31 | 21,50 | 20,88 | 20,88 | 577.300 | | 2000-08-07 | 00:00:00 | 20,81 | 21,38 | 20,81 | 21,19 | 1.007.300 | | 2000-08-08 | 00:00:00 | 21,44 | 22,88 | 21,25 | 22,47 | 747.700 | | 2000-08-09 | 00:00:00 | 23,00 | 23,00 | 22,38 | 22,44 | 537.300 | | 2000-08-10 | 00:00:00 | 22,50 | 22,69 | 22,19 | 22,44 | 433.000 | | 2000-08-11 | 00:00:00 | 22,69 | 23,38 | 22,62 | 23,00 | 501.900 | | 2000-08-14 | 00:00:00 | 23,25 | 23,62 | 23,00 | 23,47 | 632.900 | | 2000-08-15 | 00:00:00 | 23,69 | 23,94 | 23,44 | 23,94 | 678.000 | | 2000-08-16 | 00:00:00 | 23,75 | 23,81 | 23,44 | 23,47 | 550.900 | | 2000-08-17 | 00:00:00 | 23,75 | 23,94 | 23,38 | 23,94 | 564.200 | | 2000-08-18 | 00:00:00 | 24,19 | 24,19 | 23,50 | 23,75 | 768.300 | | 2000-08-21 | 00:00:00 | 23,62 | 23,62 | 23,31 | 23,38 | 252.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
