Sherwin Williams Company / The (SHW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	414.294	-1,65%	239,90	235,105	240,815	237,33
29/12/2022	293.401	1,62%	239,155	239,45	242,095	241,32
28/12/2022	484.494	-0,81%	240,135	237,20	242,235	237,48
27/12/2022	303.119	-1,34%	241,54	239,09	242,65	239,42
23/12/2022	109.364	0,57%	241,35	238,84	243,015	242,684
22/12/2022	490.868	-0,38%	240,23	237,73	241,53	241,30
21/12/2022	456.387	1,52%	239,38	238,53	242,31	242,21
20/12/2022	470.398	0,20%	238,04	236,42	240,49	238,58
19/12/2022	497.577	-0,98%	241,19	237,15	241,6076	238,11
16/12/2022	591.934	-1,52%	242,70	238,5195	243,54	240,47
15/12/2022	616.898	-1,81%	246,77	241,23	245,91	244,19
14/12/2022	824.702	-3,93%	254,00	248,64	258,84	248,68
13/12/2022	564.341	1,96%	262,00	255,03	265,60	258,86
12/12/2022	673.844	0,40%	253,28	249,03	254,09	253,88
09/12/2022	508.530	-0,62%	254,32	251,945	255,22	252,88
08/12/2022	581.029	1,33%	250,84	249,88	254,58	254,45
07/12/2022	661.342	-0,92%	254,11	249,99	255,437	251,12
06/12/2022	1.998.040	-0,05%	254,31	249,38	255,55	253,46
05/12/2022	3.026.801	-1,56%	254,24	252,92	256,465	253,59
02/12/2022	3.825.438	2,44%	245,56	246,68	259,64	257,75
01/12/2022	1.989.427	0,98%	245,56	248,895	252,758	251,61
30/11/2022	4.019.442	3,15%	245,56	236,63	249,195	249,18
29/11/2022	2.277.390	-1,63%	245,56	239,65	246,82	241,57
28/11/2022	1.346.881	-1,58%	246,77	245,11	249,79	245,59
25/11/2022	833.013	-0,19%	241,93	246,94	249,85	249,52
24/11/2022	2.821.859	2,69%	241,93	241,64	250,035	250,00
23/11/2022	2.821.859	2,69%	241,93	241,64	250,035	250,00
22/11/2022	5.443.658	1,75%	239,64	235,62	243,57	243,45
21/11/2022	2.857.585	-0,33%	242,06	238,74	243,97	239,26
18/11/2022	2.971.912	1,24%	240,02	237,60	244,81	240,04
17/11/2022	2.816.264	-1,98%	239,42	231,78	238,655	237,11
16/11/2022	2.845.711	-0,05%	239,42	239,105	243,14	240,81
15/11/2022	3.370.139	2,75%	239,42	237,953	243,56	240,51
14/11/2022	1.960.648	-1,78%	233,52	233,16	237,62	234,08
11/11/2022	851.173	-0,74%	237,63	236,1301	242,375	237,24
10/11/2022	1.490.970	7,66%	224,14	233,58	244,845	239,00
09/11/2022	441.911	-1,30%	224,14	221,465	225,96	222,01
08/11/2022	661.657	1,83%	223,56	221,75	228,28	225,42
07/11/2022	558.042	2,37%	216,49	215,71	222,02	221,375
04/11/2022	761.186	-0,36%	221,23	213,055	220,93	216,265
03/11/2022	844.241	0,60%	225,00	212,23	219,95	217,19
02/11/2022	750.090	-4,03%	225,00	215,57	225,42	215,73
01/11/2022	1.234.114	-0,11%	227,11	221,53	227,59	224,78
31/10/2022	653.813	-0,53%	221,81	224,21	228,31	225,03
28/10/2022	795.134	4,31%	221,81	221,605	227,61	226,40
27/10/2022	810.352	2,22%	222,46	221,34	224,50	221,85
26/10/2022	1.040.440	0,76%	219,36	215,38	222,46	220,88
25/10/2022	1.474.257	3,61%	209,08	219,135	228,53	220,20
24/10/2022	1.004.452	2,42%	209,08	207,60	214,93	212,53
21/10/2022	1.002.386	3,32%	199,24	199,01	207,9084	207,90
20/10/2022	796.411	-3,20%	205,90	199,79	208,7967	201,325
19/10/2022	446.146	-5,80%	210,03	205,315	211,2994	207,24
18/10/2022	480.678	0,65%	207,25	211,32	218,84	212,48
17/10/2022	654.699	3,62%	207,25	205,81	210,16	209,12
14/10/2022	520.235	-2,66%	207,25	201,46	209,24	200,15
13/10/2022	926.706	1,31%	200,03	195,24	207,06	205,68
12/10/2022	715.757	-1,45%	205,60	201,10	206,36	201,51
11/10/2022	532.313	-0,49%	205,80	202,37	208,55	204,51
10/10/2022	802.943	0,09%	203,45	200,24	207,51	205,80
07/10/2022	555.127	-5,37%	216,77	204,05	214,80	205,60
06/10/2022	433.055	0,25%	218,23	215,85	220,49	216,74
05/10/2022	545.537	-0,98%	216,25	216,25	219,71	217,37
04/10/2022	963.159	2,81%	214,38	214,38	221,40	219,51
03/10/2022	792.500	4,58%	204,75	204,75	216,06	214,38
30/09/2022	652.766	-1,53%	208,04	204,57	210,75	204,75
29/09/2022	536.891	-2,30%	210,27	206,315	211,65	208,02
28/09/2022	717.358	2,18%	211,24	208,18	214,19	213,07
27/09/2022	858.631	-4,39%	211,24	206,04	212,60	208,56
26/09/2022	832.182	-1,12%	211,24	206,86	212,32	209,00
23/09/2022	820.438	1,53%	206,47	206,40	212,94	211,22
22/09/2022	1.166.194	-2,69%	212,06	207,68	212,3624	208,05
21/09/2022	552.126	-2,28%	220,05	213,66	221,15	213,84
20/09/2022	589.047	-1,96%	220,59	217,07	220,52	218,83
19/09/2022	509.528	0,71%	220,75	220,57	223,47	223,18
16/09/2022	988.099	-1,06%	222,19	219,83	223,15	221,56
15/09/2022	508.058	-0,84%	226,01	223,53	229,86	223,87
14/09/2022	686.596	-2,17%	230,86	223,87	230,18	225,85
13/09/2022	445.642	-4,98%	236,67	230,26	236,71	230,86
12/09/2022	740.992	1,09%	241,74	241,27	244,80	242,97
09/09/2022	609.371	-0,73%	241,36	239,525	242,36	239,00
08/09/2022	503.422	1,82%	228,90	235,495	241,10	243,00
07/09/2022	780.274	4,46%	228,90	229,21	238,71	238,65
06/09/2022	658.424	-0,17%	232,05	227,87	232,26	228,38
05/09/2022	609.161	-0,17%	231,00	230,85	236,26	231,81
02/09/2022	609.161	-0,17%	231,00	230,85	236,26	231,81
01/09/2022	490.656	0,07%	231,00	230,08	233,39	232,33
31/08/2022	754.356	-1,23%	236,52	232,09	237,99	232,10
30/08/2022	575.292	0,46%	233,81	234,41	238,17	235,00
29/08/2022	575.805	0,43%	233,81	231,64	236,32	234,01
26/08/2022	554.248	-3,62%	244,88	235,53	244,61	235,70
25/08/2022	363.354	2,08%	240,58	240,08	244,63	244,53
24/08/2022	833.637	0,58%	237,82	237,115	242,69	239,57
23/08/2022	512.127	-1,39%	238,73	236,954	240,85	238,08
22/08/2022	494.419	-1,28%	240,81	240,79	244,49	241,44
19/08/2022	360.759	-1,79%	247,34	244,14	248,865	244,58
18/08/2022	504.726	-0,99%	251,235	247,435	251,075	248,97
17/08/2022	487.319	-1,87%	252,53	250,05	254,135	251,47
16/08/2022	556.199	-0,40%	255,46	255,12	258,92	256,30
15/08/2022	644.530	2,30%	251,31	251,335	258,27	257,34
12/08/2022	692.456	3,12%	245,285	244,66	251,82	251,61