Saltar para o conteúdo principal Login

Sherwin Williams Company / The (SHW)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
23/04/2025 569.679 -0,21% 326,15 325,17 340,34 331,25
22/04/2025 688.372 3,00% 324,80 319,41 332,65 331,96
21/04/2025 747.610 -3,32% 332,94 319,41 332,94 322,30
17/04/2025 1.342.737 0,63% 334,58 329,2925 338,14 333,38
16/04/2025 616.428 -1,66% 340,59 329,2925 341,92 331,28
15/04/2025 664.699 -1,21% 340,59 336,32 341,92 336,88
14/04/2025 739.911 1,26% 320,05 336,43 342,73 341,02
11/04/2025 1.120.416 2,08% 320,05 321,48 337,755 336,77
10/04/2025 1.285.866 -1,89% 328,71 318,33 334,40 329,91
09/04/2025 1.474.305 7,16% 328,71 311,17 339,11 336,25
08/04/2025 1.432.177 -2,89% 328,71 309,0215 331,285 313,51
07/04/2025 1.332.113 -2,79% 325,20 316,7556 336,22 322,81
04/04/2025 2.340.689 -2,52% 337,47 330,98 348,75 332,06
03/04/2025 1.069.581 -3,66% 348,94 339,19 347,215 340,65
02/04/2025 705.871 0,88% 348,94 346,07 353,94 353,66
01/04/2025 682.636 0,40% 348,95 345,72 351,725 350,57
31/03/2025 854.570 2,78% 345,41 338,57 351,145 349,19
28/03/2025 744.627 -1,71% 345,41 339,11 348,11 339,75
27/03/2025 717.737 0,37% 344,635 343,05 347,25 345,65
26/03/2025 786.781 0,96% 342,18 340,05 345,775 344,42
25/03/2025 582.328 -0,45% 340,63 338,99 343,37 341,16
24/03/2025 1.009.408 2,48% 337,50 336,11 343,339 342,71
21/03/2025 1.197.605 -0,48% 331,505 328,20 336,255 334,41
20/03/2025 757.262 0,33% 334,00 332,997 341,98 336,03
19/03/2025 999.317 -0,18% 333,88 330,15 336,925 334,92
18/03/2025 705.253 -2,07% 340,90 335,12 341,475 335,53
17/03/2025 894.324 0,14% 340,605 337,62 344,17 342,25
14/03/2025 1.017.820 -0,09% 344,195 339,19 345,30 341,78
13/03/2025 973.404 -2,21% 349,96 341,66 354,62 342,10
12/03/2025 661.561 -0,90% 357,83 348,6844 357,19 349,83
11/03/2025 912.444 -1,33% 357,83 351,12 359,75 353,02
10/03/2025 1.119.298 -1,63% 358,865 354,89 364,23 357,78
07/03/2025 893.134 0,98% 358,865 355,47 365,11 363,62
06/03/2025 949.803 -0,62% 358,865 356,965 364,99 360,08
05/03/2025 815.502 1,98% 357,22 355,28 363,17 362,32
04/03/2025 1.423.257 -0,41% 355,395 353,25 360,54 355,28
03/03/2025 1.085.774 -1,37% 362,845 354,83 363,275 356,73
28/02/2025 1.252.092 1,90% 357,44 357,22 362,87 361,48
27/02/2025 942.644 -1,14% 357,19 355,22 362,19 355,51
26/02/2025 1.320.501 1,86% 355,975 355,00 364,94 359,59
25/02/2025 1.215.309 2,66% 346,14 345,10 355,57 353,03
24/02/2025 801.787 -0,04% 352,90 343,65 347,03 343,87
21/02/2025 1.316.616 -1,56% 352,90 342,32 352,855 344,01
20/02/2025 887.300 -0,52% 349,58 348,44 351,21 350,02
19/02/2025 679.413 -0,32% 349,02 347,3885 352,21 351,85
18/02/2025 906.341 -1,08% 360,82 350,7915 357,71 352,99
17/02/2025 0 -1,18% 363,00 356,36 366,45 356,86
14/02/2025 855.675 -1,18% 363,00 356,36 366,45 357,40
13/02/2025 858.479 1,58% 359,11 354,55 361,875 361,13
12/02/2025 611.882 -1,62% 359,11 348,70 357,7213 355,50
11/02/2025 642.176 0,62% 359,11 359,09 364,685 361,37
10/02/2025 635.708 -0,39% 362,475 355,94 362,45 359,16
07/02/2025 464.587 -1,27% 361,54 357,32 363,94 360,57
06/02/2025 467.425 0,20% 361,54 362,80 368,02 365,22
05/02/2025 738.925 1,93% 361,54 356,68 365,40 364,48
04/02/2025 904.204 -0,01% 357,085 353,13 359,99 357,59
03/02/2025 681.569 -0,15% 352,76 349,52 362,75 357,64
31/01/2025 766.144 -2,02% 366,21 356,55 365,375 358,16
30/01/2025 1.918.835 1,43% 363,25 357,80 370,00 365,55
29/01/2025 802.239 -1,03% 363,25 359,00 365,42 360,41
28/01/2025 715.318 0,00% 363,78 359,375 365,27 364,17
27/01/2025 638.382 1,12% 358,155 357,16 364,61 364,17
24/01/2025 711.157 -0,27% 358,155 358,69 366,2814 360,15
23/01/2025 354.338 0,94% 358,155 355,99 361,64 361,11
22/01/2025 626.565 -1,05% 362,05 356,58 362,58 357,74
21/01/2025 713.869 2,13% 353,75 356,905 361,82 361,52
20/01/2025 0 -0,05% 353,75 353,04 366,96 353,98
17/01/2025 1.160.005 -0,05% 353,75 353,04 366,96 353,88
16/01/2025 733.703 2,09% 353,75 344,53 355,255 354,17
15/01/2025 851.565 1,55% 353,75 344,46 354,0315 346,93
14/01/2025 676.617 1,64% 330,08 337,105 342,99 341,64
13/01/2025 685.406 1,81% 330,08 327,44 336,41 336,12
10/01/2025 774.399 -2,19% 330,08 328,1118 333,35 330,16
09/01/2025 737.956 1,08% 334,67 332,21 337,61 337,54
08/01/2025 655.506 0,94% 334,67 332,21 337,61 337,61
07/01/2025 829.066 -1,01% 337,14 331,50 342,77 334,40
06/01/2025 759.471 0,38% 337,14 337,09 341,48 337,82
03/01/2025 827.696 1,02% 335,69 333,04 338,20 336,54
02/01/2025 1.024.525 -1,99% 339,345 331,00 341,34 333,16
31/12/2024 0 0,35% 339,345 337,66 341,07 339,93
30/12/2024 580.553 -1,32% 342,17 337,10 342,58 340,00
27/12/2024 373.847 -0,64% 342,845 341,39 346,44 343,29
26/12/2024 398.934 -0,29% 343,42 342,85 346,59 345,51
24/12/2024 0 0,49% 343,42 342,03 346,52 346,52
23/12/2024 590.656 -0,18% 344,39 340,76 345,805 344,84
20/12/2024 934.178 0,96% 370,89 339,30 349,335 345,47
19/12/2024 962.806 -1,80% 370,89 342,18 349,79 342,38
18/12/2024 0 -3,90% 370,89 348,36 364,335 348,66
17/12/2024 582.243 -0,61% 370,89 362,59 368,085 362,79
16/12/2024 749.584 0,15% 370,89 363,9601 368,24 365,03
13/12/2024 528.026 -0,64% 370,89 362,515 367,23 364,50
12/12/2024 584.902 -1,37% 370,89 366,33 370,96 366,85
11/12/2024 705.131 0,09% 373,45 370,51 374,58 371,94
10/12/2024 840.118 -1,29% 375,36 370,61 375,83 371,60
09/12/2024 908.663 -2,20% 388,52 375,50 385,90 376,45
06/12/2024 866.816 -0,07% 388,52 384,50 389,65 384,96
05/12/2024 530.121 -1,74% 390,41 384,48 391,50 385,24
04/12/2024 524.241 -0,82% 394,77 390,77 394,485 392,07
03/12/2024 353.865 -0,10% 396,15 390,365 396,0608 395,32
02/12/2024 740.894 -0,46% 399,29 392,66 399,29 395,58

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco