(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 | | 2001-02-12 | 00:00:00 | 26,75 | 26,75 | 26,15 | 26,51 | 442.700 | | 2001-02-13 | 00:00:00 | 26,51 | 27,18 | 26,30 | 26,75 | 1.275.900 | | 2001-02-14 | 00:00:00 | 26,95 | 26,99 | 26,45 | 26,48 | 816.000 | | 2001-02-15 | 00:00:00 | 26,50 | 27,12 | 26,00 | 26,15 | 917.600 | | 2001-02-16 | 00:00:00 | 26,37 | 26,37 | 25,76 | 26,11 | 517.200 | | 2001-02-20 | 00:00:00 | 26,11 | 26,30 | 25,61 | 25,76 | 531.200 | | 2001-02-21 | 00:00:00 | 25,85 | 25,85 | 24,96 | 24,99 | 516.800 | | 2001-02-22 | 00:00:00 | 25,05 | 25,20 | 24,15 | 24,49 | 673.300 | | 2001-02-23 | 00:00:00 | 24,50 | 24,50 | 23,52 | 24,16 | 628.000 | | 2001-02-26 | 00:00:00 | 24,25 | 25,20 | 24,21 | 25,08 | 432.500 | | 2001-02-27 | 00:00:00 | 25,24 | 25,68 | 25,00 | 25,52 | 517.200 | | 2001-02-28 | 00:00:00 | 25,60 | 26,05 | 25,10 | 25,10 | 813.800 | | 2001-03-01 | 00:00:00 | 25,15 | 25,28 | 24,89 | 25,21 | 848.000 | | 2001-03-02 | 00:00:00 | 25,25 | 25,92 | 25,20 | 25,60 | 554.000 | | 2001-03-05 | 00:00:00 | 25,60 | 26,22 | 25,53 | 25,89 | 572.100 | | 2001-03-06 | 00:00:00 | 26,10 | 26,36 | 25,86 | 26,19 | 307.900 | | 2001-03-07 | 00:00:00 | 26,05 | 26,70 | 25,72 | 26,67 | 600.600 | | 2001-03-08 | 00:00:00 | 26,50 | 26,97 | 26,28 | 26,55 | 442.900 | | 2001-03-09 | 00:00:00 | 26,75 | 26,75 | 26,40 | 26,51 | 510.300 | | 2001-03-12 | 00:00:00 | 26,70 | 26,73 | 25,90 | 25,93 | 408.500 | | 2001-03-13 | 00:00:00 | 25,69 | 26,00 | 25,12 | 25,93 | 534.100 | | 2001-03-14 | 00:00:00 | 25,68 | 25,93 | 24,90 | 25,08 | 480.900 | | 2001-03-15 | 00:00:00 | 25,05 | 25,17 | 24,50 | 24,90 | 650.400 | | 2001-03-16 | 00:00:00 | 24,35 | 25,10 | 24,35 | 24,56 | 578.000 | | 2001-03-19 | 00:00:00 | 24,60 | 25,12 | 24,50 | 24,90 | 426.500 | | 2001-03-20 | 00:00:00 | 24,80 | 25,37 | 24,30 | 24,60 | 467.700 | | 2001-03-21 | 00:00:00 | 24,80 | 25,00 | 24,22 | 24,64 | 721.200 | | 2001-03-22 | 00:00:00 | 24,70 | 24,70 | 24,00 | 24,24 | 1.166.300 | | 2001-03-23 | 00:00:00 | 24,20 | 24,95 | 24,00 | 24,77 | 676.800 | | 2001-03-26 | 00:00:00 | 24,70 | 25,00 | 24,45 | 24,86 | 550.800 | | 2001-03-27 | 00:00:00 | 24,90 | 25,00 | 24,49 | 24,84 | 417.700 | | 2001-03-28 | 00:00:00 | 24,80 | 25,12 | 24,60 | 24,98 | 512.600 | | 2001-03-29 | 00:00:00 | 25,15 | 25,80 | 25,00 | 25,30 | 540.200 | | 2001-03-30 | 00:00:00 | 25,35 | 25,75 | 25,15 | 25,48 | 390.600 | | 2001-04-02 | 00:00:00 | 25,85 | 26,51 | 25,62 | 25,64 | 734.500 | | 2001-04-03 | 00:00:00 | 24,15 | 24,16 | 19,73 | 20,31 | 5.878.700 | | 2001-04-04 | 00:00:00 | 20,75 | 22,45 | 20,75 | 22,00 | 3.234.700 | | 2001-04-05 | 00:00:00 | 22,00 | 22,62 | 21,30 | 21,41 | 3.177.300 | | 2001-04-06 | 00:00:00 | 21,25 | 21,25 | 20,45 | 20,52 | 1.189.100 | | 2001-04-09 | 00:00:00 | 20,77 | 21,20 | 20,62 | 20,82 | 1.154.000 | | 2001-04-10 | 00:00:00 | 21,00 | 21,00 | 20,55 | 20,55 | 1.654.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
