Sherwin Williams Company / The (SHW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	635.841	-0,92%	233,065	230,62	234,04	230,64
19-05-2023	438.271	-0,04%	234,39	230,39	234,78	232,77
18-05-2023	565.756	2,58%	227,41	225,9101	232,945	232,87
17-05-2023	857.577	2,44%	222,99	221,84	229,24	227,63
16-05-2023	658.786	-1,93%	225,29	221,76	225,33	222,22
15-05-2023	608.242	-0,37%	228,94	225,395	229,79	226,60
12-05-2023	1.094.166	-1,20%	231,83	225,90	232,47	227,43
11-05-2023	542.446	0,08%	229,53	228,69	230,465	230,18
10-05-2023	381.548	0,28%	231,96	228,09	233,96	230,00
09-05-2023	383.941	-0,68%	228,63	228,41	231,39	229,35
08-05-2023	468.206	0,04%	230,85	230,635	233,05	230,93
05-05-2023	529.102	1,54%	229,70	228,6823	231,68	230,84
04-05-2023	636.457	-1,81%	230,31	226,145	232,07	227,34
03-05-2023	686.825	-0,16%	233,50	231,13	235,00	231,52
02-05-2023	685.020	-0,03%	231,11	229,25	232,79	231,88
01-05-2023	727.329	-2,36%	237,55	231,93	237,95	231,94
28-04-2023	975.160	2,08%	232,95	232,95	238,63	237,54
27-04-2023	749.245	1,66%	231,08	227,43	232,70	232,69
26-04-2023	739.767	-2,51%	234,80	228,57	235,67	228,90
25-04-2023	1.318.055	-0,75%	238,09	232,405	239,10	234,79
24-04-2023	1.025.148	1,25%	234,80	233,31	237,08	236,56
21-04-2023	544.522	-0,06%	233,925	231,48	234,62	233,64
20-04-2023	580.028	0,08%	232,77	231,2323	235,115	233,77
19-04-2023	592.163	1,53%	229,50	229,07	233,95	233,59
18-04-2023	425.345	-0,27%	232,10	228,72	232,48	230,07
17-04-2023	584.298	2,24%	226,37	226,4554	230,94	230,70
14-04-2023	520.360	-0,79%	227,42	224,90	228,4945	225,65
13-04-2023	632.165	0,74%	226,245	225,35	228,14	227,45
12-04-2023	538.607	-0,22%	227,96	225,51	228,775	225,78
11-04-2023	559.421	0,85%	224,71	224,63	227,17	226,28
10-04-2023	487.563	0,18%	222,56	221,8975	224,52	224,38
06-04-2023	700.064	0,52%	220,43	220,22	224,01	223,98
05-04-2023	546.862	-0,18%	222,67	220,47	224,68	222,83
04-04-2023	891.362	-1,50%	225,62	222,895	228,27	223,24
03-04-2023	958.698	0,83%	226,95	225,19	228,53	226,64
31-03-2023	670.171	3,57%	217,785	217,40	225,2775	224,77
30-03-2023	627.386	0,79%	216,505	215,16	217,285	217,02
29-03-2023	463.345	1,70%	214,56	211,91	215,40	215,32
28-03-2023	477.737	-1,03%	214,62	210,92	214,31	211,72
27-03-2023	512.948	1,25%	213,325	211,10	214,75	213,93
24-03-2023	1.309.507	1,06%	208,80	205,81	212,73	211,28
23-03-2023	963.234	-1,08%	212,18	206,86	213,28	209,06
22-03-2023	1.470.535	-4,28%	219,00	211,16	219,00	211,34
21-03-2023	441.404	0,57%	220,99	217,585	222,61	220,80
20-03-2023	395.434	1,03%	217,09	217,20	220,32	219,55
17-03-2023	517.415	-1,38%	219,67	216,195	220,13	217,32
16-03-2023	654.208	1,76%	215,73	214,94	221,135	220,35
15-03-2023	670.713	-0,20%	214,25	213,76	218,74	216,55
14-03-2023	696.010	1,59%	217,15	214,015	218,73	216,99
13-03-2023	811.607	-0,23%	216,67	211,95	217,71	213,60
10-03-2023	782.378	-1,42%	216,67	213,42	219,93	214,10
09-03-2023	604.317	-1,29%	221,65	216,735	223,12	217,19
08-03-2023	514.595	-0,21%	224,20	218,49	222,37	220,03
07-03-2023	662.744	-1,77%	224,20	219,37	225,07	220,50
06-03-2023	856.573	-1,70%	228,98	224,47	230,55	224,47
03-03-2023	657.907	1,93%	226,60	224,21	228,82	228,34
02-03-2023	687.042	2,29%	218,67	216,38	225,17	224,02
01-03-2023	692.449	-1,06%	218,96	217,63	220,855	219,01
28-02-2023	778.316	-0,27%	220,96	220,53	223,72	221,35
27-02-2023	606.030	0,39%	222,28	220,905	224,67	221,94
24-02-2023	743.030	-0,61%	219,01	216,79	221,555	221,08
23-02-2023	945.623	0,19%	224,72	219,415	224,1816	223,05
22-02-2023	1.539.279	-0,26%	224,67	222,02	224,90	222,63
21-02-2023	1.469.875	-2,09%	225,60	221,62	226,60	223,22
20-02-2023	792.365	0,37%	226,19	224,25	228,205	227,98
17-02-2023	792.365	0,37%	226,19	224,25	228,205	227,98
16-02-2023	839.442	-2,37%	228,57	226,89	230,70	227,13
15-02-2023	993.603	0,30%	231,46	229,27	234,14	232,65
14-02-2023	659.574	-0,49%	231,58	230,02	233,94	231,95
13-02-2023	787.434	1,12%	232,26	230,94	235,695	233,08
10-02-2023	693.207	-0,44%	231,01	228,95	232,20	230,49
09-02-2023	604.549	-1,70%	236,93	230,83	238,76	231,51
08-02-2023	626.828	-1,23%	232,01	231,39	237,585	235,51
07-02-2023	1.076.523	-1,89%	241,46	234,475	242,38	238,44
06-02-2023	582.511	0,54%	241,015	239,43	244,20	243,03
03-02-2023	1.070.110	-1,48%	242,18	240,15	242,99	241,73
02-02-2023	801.023	0,88%	243,30	242,38	247,75	245,35
01-02-2023	811.123	2,80%	235,64	235,68	244,47	243,22
31-01-2023	855.323	2,47%	232,49	231,95	237,06	236,59
30-01-2023	1.056.900	1,02%	230,44	229,7983	232,84	230,88
27-01-2023	1.341.022	1,55%	225,39	225,10	230,61	228,54
26-01-2023	4.378.010	-8,92%	220,82	219,19	230,28	225,06
25-01-2023	853.641	-0,91%	245,73	244,70	249,365	247,09
24-01-2023	668.266	1,35%	245,73	243,52	249,74	249,36
23-01-2023	603.047	0,30%	244,005	242,18	247,72	246,04
20-01-2023	886.101	4,68%	235,71	234,71	246,30	245,31
19-01-2023	750.889	-4,07%	241,77	233,895	242,53	234,34
18-01-2023	714.521	-1,43%	248,93	244,10	249,92	244,27
17-01-2023	656.022	0,78%	246,01	244,80	248,43	247,80
16-01-2023	422.424	0,88%	240,67	241,575	246,44	245,88
13-01-2023	422.424	0,88%	240,67	241,575	246,44	245,88
12-01-2023	518.625	-0,01%	243,92	238,60	246,57	243,74
11-01-2023	749.310	4,13%	237,33	236,74	243,96	243,76
10-01-2023	358.289	-0,81%	234,92	232,62	235,8699	234,10
09-01-2023	561.617	0,09%	236,03	234,07	241,265	236,01
06-01-2023	798.626	2,78%	229,64	228,11	237,2075	234,0835
05-01-2023	875.133	-6,73%	239,97	226,52	239,80	227,75
04-01-2023	336.378	2,01%	241,53	240,68	245,0957	244,18
03-01-2023	470.687	0,86%	240,01	236,935	241,0026	239,37
02-01-2023	414.294	-1,65%	239,90	235,105	240,815	237,33