Sherwin Williams Company / The (SHW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	550.861	0,60%	327,44	325,90	330,73	329,68
27/02/2024	610.084	1,62%	324,51	323,405	327,93	327,72
26/02/2024	683.931	0,15%	320,33	321,52	324,50	322,51
23/02/2024	609.928	0,66%	320,33	319,84	322,64	322,03
22/02/2024	430.654	2,01%	315,36	314,55	321,23	320,62
21/02/2024	442.822	0,97%	312,05	310,64	314,745	314,29
20/02/2024	383.914	0,71%	307,68	306,38	312,09	311,26
19/02/2024	892.455	-1,10%	312,05	308,79	312,89	309,08
16/02/2024	892.455	-1,10%	312,05	308,79	312,89	309,08
15/02/2024	400.163	0,48%	313,00	311,57	314,37	312,51
14/02/2024	425.118	1,24%	304,49	307,59	311,85	311,03
13/02/2024	445.034	-1,03%	311,37	301,98	308,245	307,21
12/02/2024	379.711	-0,42%	311,37	310,2184	313,26	310,42
09/02/2024	410.532	-0,13%	310,67	309,39	312,99	311,74
08/02/2024	556.938	0,74%	310,29	307,53	312,40	312,15
07/02/2024	742.367	0,64%	310,29	309,49	312,98	309,86
06/02/2024	763.785	1,11%	304,695	303,89	308,06	307,88
05/02/2024	888.540	-1,77%	306,92	302,87	307,10	304,49
02/02/2024	672.186	0,29%	306,92	304,445	311,57	309,99
01/02/2024	666.969	1,54%	305,05	302,51	309,53	309,08
31/01/2024	646.230	-1,06%	307,55	304,001	308,73	304,38
30/01/2024	647.260	-0,15%	307,90	306,67	310,00	307,63
29/01/2024	710.671	2,07%	301,87	301,842	308,275	308,09
26/01/2024	793.574	-0,68%	295,00	300,635	306,26	301,85
25/01/2024	2.123.090	0,95%	295,00	292,00	305,976	303,91
24/01/2024	954.928	-1,44%	306,175	300,855	307,46	301,06
23/01/2024	634.897	-0,66%	309,11	305,041	309,165	305,46
22/01/2024	615.854	1,14%	305,315	304,945	308,45	307,48
19/01/2024	766.270	-0,77%	306,78	302,925	307,66	304,02
18/01/2024	548.753	1,83%	302,26	300,70	306,715	306,37
17/01/2024	861.139	0,27%	297,45	297,50	302,78	300,88
16/01/2024	454.366	-0,80%	301,16	298,685	302,80	300,08
15/01/2024	654.984	1,71%	298,67	296,39	302,56	302,51
12/01/2024	654.984	1,71%	298,67	296,39	302,56	302,51
11/01/2024	699.617	-0,33%	298,90	296,32	299,345	297,42
10/01/2024	1.062.412	0,30%	297,50	296,71	298,81	298,40
09/01/2024	666.032	-0,65%	297,45	295,08	298,72	297,51
08/01/2024	560.217	0,94%	296,82	294,57	300,336	299,47
05/01/2024	517.709	0,31%	295,45	293,365	299,15	296,68
04/01/2024	703.885	-0,34%	312,89	293,41	297,95	295,77
03/01/2024	862.443	-2,67%	312,89	296,18	301,23	296,77
02/01/2024	964.418	-2,24%	312,89	300,91	306,43	304,91
29/12/2023	260.511	-0,30%	312,89	311,51	314,14	311,90
28/12/2023	315.546	-0,14%	312,91	312,00	314,00	312,84
27/12/2023	328.316	0,19%	311,61	311,86	313,36	313,27
26/12/2023	275.217	0,45%	312,68	310,43	314,03	312,67
22/12/2023	409.277	1,41%	306,85	306,17	311,275	311,27
21/12/2023	412.892	0,89%	306,98	305,2375	307,85	306,93
20/12/2023	653.966	-0,98%	306,98	303,44	307,57	304,21
19/12/2023	835.652	-0,38%	309,22	306,96	310,4555	307,21
18/12/2023	544.462	-0,45%	305,88	306,55	309,00	308,37
15/12/2023	803.383	0,98%	305,88	305,59	311,865	309,77
14/12/2023	982.444	1,11%	307,09	306,02	310,19	306,77
13/12/2023	826.238	2,91%	295,96	294,89	304,09	303,39
12/12/2023	913.336	1,09%	292,91	290,89	295,36	294,82
11/12/2023	472.413	0,63%	290,61	290,05	293,35	291,63
08/12/2023	569.082	-0,60%	290,61	288,27	292,435	289,82
07/12/2023	844.218	1,70%	287,49	286,61	292,84	291,58
06/12/2023	1.282.485	1,31%	285,99	286,09	289,40	286,71
05/12/2023	770.231	0,55%	280,06	278,45	283,20	283,00
04/12/2023	655.105	-0,31%	277,995	280,93	285,54	281,46
01/12/2023	637.663	1,27%	277,995	277,45	282,59	282,33
30/11/2023	507.405	1,86%	275,34	272,34	279,11	278,80
29/11/2023	471.489	0,10%	275,34	273,27	276,10	273,72
28/11/2023	602.342	-0,70%	274,67	272,82	275,145	273,45
27/11/2023	548.722	-0,16%	274,67	274,02	276,51	275,38
24/11/2023	160.877	0,66%	276,49	275,00	276,81	276,47
23/11/2023	357.552	0,41%	276,49	273,60	277,795	274,65
22/11/2023	350.560	0,41%	276,49	273,60	277,795	274,65
21/11/2023	1.080.144	0,18%	272,99	270,97	274,63	273,54
20/11/2023	836.761	1,02%	270,51	269,28	274,42	273,04
17/11/2023	537.710	0,36%	270,51	268,35	271,3225	270,28
16/11/2023	573.958	1,94%	264,00	265,605	269,86	269,30
15/11/2023	486.792	-0,58%	266,34	264,74	269,12	264,79
14/11/2023	899.681	4,90%	258,525	258,525	268,70	266,34
13/11/2023	555.714	-0,73%	254,45	252,81	255,625	253,89
10/11/2023	901.767	1,33%	253,12	251,71	256,38	255,75
09/11/2023	552.585	-1,44%	256,635	252,21	256,23	252,40
08/11/2023	583.798	1,63%	252,66	252,23	256,71	256,09
07/11/2023	507.079	0,60%	250,84	249,49	252,84	251,99
06/11/2023	435.213	-0,16%	250,84	249,9304	251,915	250,50
03/11/2023	703.138	2,28%	241,04	248,49	252,61	250,91
02/11/2023	710.382	2,68%	241,04	240,00	246,96	245,32
01/11/2023	668.569	0,29%	237,675	235,905	239,21	238,91
31/10/2023	566.655	1,19%	236,30	235,84	239,24	238,21
30/10/2023	942.055	-0,26%	238,73	232,085	239,085	235,42
27/10/2023	342.107	-0,55%	238,16	235,99	239,90	236,41
26/10/2023	694.000	-0,38%	238,72	237,49	241,26	237,71
25/10/2023	1.056.476	1,55%	243,19	234,39	241,218	238,61
24/10/2023	1.989.374	-1,53%	243,19	232,10	247,765	234,98
23/10/2023	1.795.377	0,40%	236,51	236,57	240,74	238,64
20/10/2023	764.954	-0,50%	239,14	237,64	240,64	237,70
19/10/2023	1.063.597	-1,40%	241,09	237,075	243,285	238,89
18/10/2023	779.728	-4,17%	250,02	241,88	254,50	242,29
17/10/2023	433.718	0,19%	250,02	249,42	254,50	252,84
16/10/2023	489.394	2,20%	250,85	249,16	252,68	252,37
13/10/2023	419.489	-0,86%	254,10	245,66	251,475	246,94
12/10/2023	470.243	-2,53%	254,10	247,345	257,52	249,07
11/10/2023	750.737	0,92%	255,04	251,21	257,52	255,54
10/10/2023	575.833	0,55%	252,24	247,94	256,44	253,20