Sherwin Williams Company / The (SHW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	580.851	-1,19%	252,24	247,94	253,03	251,82
06/10/2023	546.916	0,45%	252,07	251,20	257,35	254,85
05/10/2023	535.922	-1,07%	256,31	252,422	257,70	253,72
04/10/2023	875.598	3,09%	251,92	251,497	256,85	256,46
03/10/2023	741.157	-1,54%	254,39	248,58	254,60	248,77
02/10/2023	508.053	-0,94%	254,39	250,68	255,06	252,65
29/09/2023	610.638	-0,45%	259,34	254,05	258,97	255,05
28/09/2023	717.688	2,23%	254,28	248,94	256,83	256,21
27/09/2023	671.528	-1,28%	254,28	248,94	255,23	250,62
26/09/2023	516.359	-0,91%	254,56	252,76	256,912	253,87
25/09/2023	507.053	0,61%	253,155	252,35	257,04	256,21
22/09/2023	489.841	0,11%	255,255	253,69	255,97	254,67
21/09/2023	487.877	-2,09%	263,40	254,27	258,1347	254,38
20/09/2023	395.210	-0,62%	263,40	259,57	264,305	259,81
19/09/2023	631.148	0,57%	257,65	257,50	261,56	261,42
18/09/2023	708.995	-0,64%	266,96	259,20	266,91	259,95
15/09/2023	852.493	-2,40%	266,96	260,74	266,91	261,6265
14/09/2023	475.885	-0,15%	267,45	266,52	269,84	268,07
13/09/2023	434.026	-0,10%	267,45	265,52	269,23	268,46
12/09/2023	667.135	-1,80%	272,235	267,61	272,23	268,73
11/09/2023	557.164	0,81%	272,99	271,76	274,5975	273,65
08/09/2023	375.116	0,11%	271,05	270,4109	273,81	271,45
07/09/2023	478.165	0,78%	268,575	267,82	272,16	271,16
06/09/2023	416.849	-0,19%	269,10	267,32	269,44	269,07
05/09/2023	737.546	-1,90%	274,125	267,71	273,865	269,59
04/09/2023	702.273	1,14%	271,76	272,495	275,18	274,82
01/09/2023	702.273	1,14%	271,76	272,495	275,18	274,82
31/08/2023	593.838	0,59%	271,62	269,985	273,04	271,72
30/08/2023	453.165	-0,13%	271,62	269,70	272,0399	270,12
29/08/2023	582.697	1,54%	266,39	264,62	270,54	270,46
28/08/2023	730.877	0,65%	266,07	264,37	268,59	266,36
25/08/2023	670.517	-1,71%	270,05	264,33	270,05	264,63
24/08/2023	402.014	-1,04%	271,06	268,875	273,2975	269,23
23/08/2023	982.063	0,61%	271,06	270,59	273,6175	272,05
22/08/2023	502.643	0,01%	272,82	268,38	273,12	270,41
21/08/2023	517.906	0,09%	271,05	267,79	272,12	270,38
18/08/2023	759.593	0,79%	273,32	267,615	270,95	270,15
17/08/2023	554.592	-1,63%	276,58	267,615	274,0181	268,03
16/08/2023	714.930	-0,80%	276,58	272,65	276,72	273,07
15/08/2023	515.418	-0,50%	275,345	275,035	277,96	275,26
14/08/2023	830.454	1,06%	273,39	272,48	276,66	276,63
11/08/2023	643.203	0,32%	273,39	271,50	274,44	273,72
10/08/2023	410.465	0,50%	273,42	272,031	276,08	272,86
09/08/2023	376.950	-0,48%	272,53	271,38	274,36	271,51
08/08/2023	498.793	-0,55%	274,44	269,32	272,9797	272,81
07/08/2023	553.181	0,28%	276,93	272,73	275,80	274,32
04/08/2023	570.650	0,12%	276,93	272,51	277,00	273,56
03/08/2023	748.545	-1,60%	276,75	272,68	277,89	273,23
02/08/2023	591.561	-0,90%	277,52	275,66	279,42	277,68
01/08/2023	1.272.745	1,34%	276,43	276,385	281,61	280,20
31/07/2023	826.766	-1,29%	281,25	272,71	281,99	276,50
28/07/2023	637.240	1,10%	279,66	278,6773	282,11	280,12
27/07/2023	1.043.415	-1,37%	279,35	275,645	283,80	277,06
26/07/2023	1.329.517	1,79%	279,35	277,34	281,45	280,90
25/07/2023	2.331.842	2,96%	276,14	274,88	282,98	275,96
24/07/2023	1.080.052	-0,26%	268,04	265,625	268,755	268,02
21/07/2023	1.123.563	0,90%	267,88	261,715	269,725	268,73
20/07/2023	646.046	-0,63%	267,88	265,54	268,612	266,33
19/07/2023	645.918	0,12%	268,62	267,04	270,30	268,01
18/07/2023	830.417	-0,05%	268,06	265,93	271,1806	267,69
17/07/2023	553.768	0,30%	266,98	265,58	268,26	267,83
14/07/2023	593.903	0,28%	266,04	264,30	267,685	267,04
13/07/2023	632.471	1,17%	263,07	262,075	266,43	266,30
12/07/2023	440.263	0,70%	265,39	261,26	265,44	263,21
11/07/2023	366.622	1,73%	257,75	255,43	261,53	261,38
10/07/2023	464.178	0,59%	255,92	255,43	259,72	256,93
07/07/2023	445.934	-0,76%	255,92	255,155	258,44	255,42
06/07/2023	539.498	-0,55%	262,03	252,805	257,71	257,37
05/07/2023	835.172	-2,03%	262,03	257,96	262,93	258,78
04/07/2023	367.223	-1,14%	262,72	262,23	264,5325	262,50
03/07/2023	367.223	-1,14%	262,72	262,23	264,5325	262,50
30/06/2023	832.916	1,62%	262,61	261,72	266,50	265,52
29/06/2023	735.990	2,06%	255,73	255,12	262,37	261,29
28/06/2023	1.059.228	-0,26%	257,28	254,55	260,59	256,02
27/06/2023	904.396	1,98%	252,13	251,45	258,69	256,69
26/06/2023	495.850	1,89%	251,76	248,03	251,965	251,71
23/06/2023	554.910	0,31%	243,73	242,77	248,05	247,04
22/06/2023	343.002	-0,40%	247,93	245,46	249,165	246,28
21/06/2023	490.914	-0,44%	246,56	245,7727	249,46	247,28
20/06/2023	614.034	0,19%	246,33	244,99	249,155	248,37
19/06/2023	409.612	-0,63%	250,17	247,57	251,01	247,89
16/06/2023	409.612	-0,63%	250,17	247,57	251,01	247,89
15/06/2023	488.250	1,47%	245,77	244,895	251,01	249,47
14/06/2023	673.854	-0,54%	249,79	244,70	249,56	245,85
13/06/2023	390.867	0,93%	241,14	244,9192	247,50	247,19
12/06/2023	516.102	1,72%	241,14	240,05	244,94	244,91
09/06/2023	477.778	-1,02%	241,06	239,03	242,00	240,76
08/06/2023	837.776	1,03%	241,48	240,24	245,77	243,25
07/06/2023	628.925	0,19%	240,49	239,44	242,61	240,76
06/06/2023	483.400	0,24%	239,615	238,25	242,84	240,30
05/06/2023	680.360	-0,46%	241,33	239,63	243,21	239,73
02/06/2023	851.158	2,53%	236,305	236,94	242,84	240,83
01/06/2023	828.210	3,12%	228,58	227,20	235,17	234,89
31/05/2023	562.899	-0,31%	229,13	225,99	230,81	228,44
30/05/2023	562.899	-0,31%	229,13	225,99	230,81	228,44
29/05/2023	539.183	1,16%	229,01	226,9535	230,36	229,14
26/05/2023	539.183	1,16%	229,01	226,9535	230,36	229,14
25/05/2023	934.442	-0,99%	229,01	223,28	229,06	226,51
24/05/2023	591.007	0,76%	230,18	226,22	230,74	228,78
23/05/2023	569.945	-1,56%	229,34	226,16	231,245	227,05