Sherwin Williams Company / The (SHW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	-0,18%	324,04	322,405	327,60	325,80
17/07/2024	778.987	-0,18%	324,04	322,405	327,60	325,80
16/07/2024	801.458	2,49%	318,75	320,28	326,51	326,40
15/07/2024	686.666	0,03%	318,75	316,76	320,84	318,47
12/07/2024	779.387	1,40%	299,35	313,66	320,07	318,37
11/07/2024	833.498	2,82%	299,35	298,82	314,80	313,97
10/07/2024	565.806	2,16%	296,54	298,82	305,88	305,37
09/07/2024	444.539	-0,45%	296,54	297,855	300,08	298,91
08/07/2024	790.784	1,54%	296,54	296,40	300,44	300,25
05/07/2024	571.114	-0,51%	296,54	294,32	296,76	295,70
04/07/2024	483.025	0,57%	294,38	293,56	297,67	296,34
03/07/2024	482.922	0,66%	294,38	293,56	297,67	296,60
02/07/2024	901.689	-0,39%	295,65	292,33	296,42	294,65
01/07/2024	685.149	-0,89%	298,99	294,82	299,12	295,79
28/06/2024	643.170	0,48%	297,94	295,87	299,53	298,43
27/06/2024	423.602	0,05%	297,15	295,565	297,9288	297,00
26/06/2024	663.335	0,74%	293,22	293,04	297,42	296,86
25/06/2024	1.630.393	-1,95%	302,27	292,27	301,88	294,68
24/06/2024	615.001	-0,24%	302,27	300,55	304,55	300,55
21/06/2024	625.817	-0,03%	299,47	299,82	306,90	301,26
20/06/2024	869.842	0,39%	299,47	298,05	303,75	301,35
19/06/2024	1.214.887	-1,11%	296,855	298,74	302,49	299,50
18/06/2024	912.473	-0,81%	296,855	298,74	302,49	300,39
17/06/2024	607.297	1,97%	296,855	296,14	303,14	302,85
14/06/2024	437.041	-1,15%	297,95	294,40	298,36	296,99
13/06/2024	692.640	0,39%	299,28	296,00	300,63	300,45
12/06/2024	838.084	1,11%	304,11	298,75	306,29	299,29
11/06/2024	558.799	0,99%	293,17	291,77	297,01	296,00
10/06/2024	1.079.431	0,40%	294,13	290,18	294,90	293,11
07/06/2024	1.833.471	-3,98%	294,13	282,09	295,22	291,95
06/06/2024	944.502	-1,35%	308,02	303,01	308,52	304,06
05/06/2024	766.570	0,79%	307,23	301,955	308,325	308,26
04/06/2024	1.865.321	1,26%	301,88	300,04	306,86	305,84
03/06/2024	803.980	-0,58%	305,00	298,205	305,66	302,03
31/05/2024	1.894.780	0,58%	297,35	300,82	304,62	303,80
30/05/2024	550.190	1,55%	297,35	296,45	302,54	302,05
29/05/2024	738.845	-1,43%	300,34	296,05	300,27	297,43
28/05/2024	696.083	-1,02%	304,205	301,04	304,50	301,73
27/05/2024	0	0,58%	304,23	303,45	307,39	304,84
24/05/2024	479.715	0,58%	304,23	303,45	307,39	304,84
23/05/2024	557.462	-1,34%	309,23	302,91	307,71	303,09
22/05/2024	703.529	-0,88%	309,23	306,075	310,59	307,22
21/05/2024	534.608	0,18%	309,81	308,67	311,3652	309,96
20/05/2024	560.588	-0,95%	310,95	308,94	312,3999	309,42
17/05/2024	437.188	-0,52%	315,255	311,235	316,35	312,40
16/05/2024	586.738	-0,52%	315,69	313,15	316,35	314,02
15/05/2024	495.868	0,74%	316,38	315,60	319,84	316,38
14/05/2024	874.932	-0,58%	321,63	311,93	316,08	314,05
13/05/2024	508.411	-1,49%	321,63	315,64	322,99	316,0746
10/05/2024	650.921	0,13%	321,08	319,715	322,275	320,86
09/05/2024	493.688	0,46%	319,01	317,425	320,87	320,45
08/05/2024	393.351	0,08%	318,07	317,47	319,92	319,00
07/05/2024	844.357	1,19%	312,525	314,58	319,76	318,75
06/05/2024	725.116	1,19%	312,525	311,66	315,48	314,99
03/05/2024	964.613	2,25%	313,13	310,95	315,35	311,30
02/05/2024	708.131	0,37%	301,065	301,05	306,22	304,46
01/05/2024	977.353	1,25%	301,065	298,3657	307,72	303,34
30/04/2024	646.243	-2,12%	308,18	299,11	305,10	299,61
29/04/2024	696.367	-0,12%	308,18	304,91	309,77	306,09
26/04/2024	609.003	0,54%	306,50	305,91	309,91	306,45
25/04/2024	849.956	0,36%	302,64	299,82	307,54	304,81
24/04/2024	1.021.115	0,45%	302,64	300,355	304,16	303,73
23/04/2024	2.646.116	-2,23%	306,80	294,55	304,61	302,36
22/04/2024	809.401	1,08%	306,80	304,94	311,99	309,26
19/04/2024	679.727	-1,11%	310,02	305,37	311,15	305,96
18/04/2024	576.319	-0,25%	310,79	307,66	313,24	309,38
17/04/2024	837.504	0,58%	310,79	307,8401	311,40	310,16
16/04/2024	662.641	-1,78%	310,62	306,93	311,91	308,38
15/04/2024	666.178	-1,35%	321,77	313,465	321,84	313,97
12/04/2024	562.760	-0,52%	318,06	315,11	319,25	318,25
11/04/2024	686.473	-0,39%	322,24	319,32	322,40	319,92
10/04/2024	788.724	-4,00%	335,605	321,045	327,84	321,16
09/04/2024	404.558	0,68%	335,605	327,32	335,605	334,55
08/04/2024	414.912	0,14%	332,72	331,025	333,50	332,30
05/04/2024	427.041	0,60%	337,175	329,37	332,51	331,85
04/04/2024	538.082	-1,33%	337,175	328,68	340,00	329,86
03/04/2024	557.873	0,10%	333,24	332,215	335,49	334,29
02/04/2024	795.407	-1,24%	334,78	331,62	334,83	333,96
01/04/2024	491.890	-2,64%	346,32	337,81	346,465	338,16
28/03/2024	387.002	0,13%	346,205	344,63	348,3739	347,33
27/03/2024	358.895	1,43%	345,26	344,07	346,98	346,89
26/03/2024	523.686	0,00%	342,00	341,81	344,47	342,00
25/03/2024	508.471	-0,25%	345,58	340,1267	342,52	342,00
22/03/2024	387.688	-1,26%	345,58	342,66	346,9207	342,87
21/03/2024	628.949	1,81%	343,17	340,36	347,585	347,23
20/03/2024	594.356	1,33%	338,10	336,17	342,85	341,05
19/03/2024	376.276	0,39%	336,62	334,83	337,37	336,58
18/03/2024	517.402	0,18%	332,44	334,73	338,34	335,27
15/03/2024	457.253	-0,08%	332,44	330,82	337,945	334,66
14/03/2024	644.683	-0,56%	336,77	332,39	338,73	334,92
13/03/2024	897.948	-1,72%	341,505	333,59	341,6525	336,81
12/03/2024	491.821	0,68%	341,70	339,145	343,29	342,70
11/03/2024	444.019	-0,09%	345,85	335,925	340,45	340,39
08/03/2024	548.937	-1,15%	345,85	340,07	347,66	340,69
07/03/2024	741.808	2,43%	336,68	340,00	346,00	344,66
06/03/2024	444.015	0,96%	336,68	334,21	337,42	336,49
05/03/2024	422.955	-1,13%	335,04	332,265	339,50	333,28
04/03/2024	523.984	0,56%	335,04	334,75	337,49	337,10
01/03/2024	769.909	0,96%	330,855	328,95	335,93	335,23
29/02/2024	707.063	0,71%	330,92	329,73	332,83	332,03