(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-11-11 | 00:00:00 | 60,04 | 60,54 | 59,76 | 60,07 | 955.600 | | 2009-11-12 | 00:00:00 | 59,88 | 60,32 | 59,21 | 59,54 | 876.600 | | 2009-11-13 | 00:00:00 | 59,81 | 60,37 | 59,51 | 60,27 | 987.000 | | 2009-11-16 | 00:00:00 | 60,47 | 61,37 | 60,32 | 61,00 | 1.207.000 | | 2009-11-17 | 00:00:00 | 60,99 | 61,08 | 60,41 | 60,78 | 772.200 | | 2009-11-18 | 00:00:00 | 61,06 | 61,06 | 60,32 | 60,54 | 643.500 | | 2009-11-19 | 00:00:00 | 60,14 | 60,26 | 59,38 | 59,84 | 1.091.600 | | 2009-11-20 | 00:00:00 | 59,81 | 60,12 | 59,47 | 59,94 | 1.044.000 | | 2009-11-23 | 00:00:00 | 60,16 | 60,96 | 60,16 | 60,50 | 988.300 | | 2009-11-24 | 00:00:00 | 60,48 | 60,97 | 60,19 | 60,78 | 764.000 | | 2009-11-25 | 00:00:00 | 60,97 | 61,78 | 60,59 | 61,74 | 1.068.000 | | 2009-11-27 | 00:00:00 | 60,63 | 61,64 | 60,27 | 61,13 | 542.900 | | 2009-11-30 | 00:00:00 | 61,19 | 61,34 | 60,37 | 60,84 | 950.900 | | 2009-12-01 | 00:00:00 | 61,18 | 62,29 | 61,18 | 62,19 | 890.400 | | 2009-12-02 | 00:00:00 | 62,11 | 62,97 | 61,90 | 62,31 | 833.400 | | 2009-12-03 | 00:00:00 | 62,15 | 62,32 | 60,93 | 61,33 | 1.233.400 | | 2009-12-04 | 00:00:00 | 61,89 | 62,39 | 61,17 | 61,85 | 1.070.300 | | 2009-12-07 | 00:00:00 | 61,58 | 62,55 | 61,53 | 62,51 | 1.466.800 | | 2009-12-08 | 00:00:00 | 62,39 | 62,39 | 61,20 | 61,61 | 1.229.400 | | 2009-12-09 | 00:00:00 | 61,43 | 61,68 | 60,92 | 61,59 | 1.666.800 | | 2009-12-10 | 00:00:00 | 61,80 | 62,43 | 61,77 | 61,87 | 1.237.600 | | 2009-12-11 | 00:00:00 | 62,03 | 62,75 | 62,03 | 62,75 | 912.600 | | 2009-12-14 | 00:00:00 | 62,86 | 62,88 | 62,40 | 62,50 | 1.244.300 | | 2009-12-15 | 00:00:00 | 62,02 | 62,18 | 61,42 | 61,50 | 2.005.400 | | 2009-12-16 | 00:00:00 | 61,56 | 62,01 | 61,50 | 61,61 | 796.600 | | 2009-12-17 | 00:00:00 | 61,22 | 61,84 | 60,99 | 61,70 | 813.200 | | 2009-12-18 | 00:00:00 | 61,89 | 62,15 | 61,50 | 61,81 | 1.423.400 | | 2009-12-21 | 00:00:00 | 62,21 | 62,40 | 61,60 | 62,00 | 587.800 | | 2009-12-22 | 00:00:00 | 61,99 | 62,54 | 61,93 | 62,22 | 469.400 | | 2009-12-23 | 00:00:00 | 62,19 | 62,66 | 61,10 | 61,50 | 1.134.600 | | 2009-12-24 | 00:00:00 | 61,79 | 62,24 | 61,62 | 62,02 | 196.800 | | 2009-12-28 | 00:00:00 | 62,00 | 62,28 | 61,93 | 62,18 | 677.200 | | 2009-12-29 | 00:00:00 | 62,47 | 62,57 | 62,15 | 62,18 | 570.600 | | 2009-12-30 | 00:00:00 | 62,04 | 62,39 | 61,86 | 62,01 | 321.300 | | 2009-12-31 | 00:00:00 | 62,26 | 62,35 | 61,64 | 61,65 | 552.100 | | 2010-01-04 | 00:00:00 | 62,14 | 62,14 | 61,17 | 61,67 | 1.338.000 | | 2010-01-05 | 00:00:00 | 61,59 | 61,86 | 59,55 | 60,21 | 3.081.500 | | 2010-01-06 | 00:00:00 | 60,39 | 61,02 | 58,92 | 59,42 | 2.491.700 | | 2010-01-07 | 00:00:00 | 59,42 | 60,47 | 59,42 | 59,95 | 1.340.000 | | 2010-01-08 | 00:00:00 | 59,94 | 60,47 | 59,78 | 60,46 | 865.300 | | 2010-01-11 | 00:00:00 | 61,97 | 61,97 | 58,54 | 59,63 | 1.536.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
