Mercado abrirá em 4 h 45 min

The Sherwin-Williams Company (SHW)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
306,78+4,90 (+1,62%)
No fechamento: 4:00PM EDT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
21 de out. de 2021301,89306,94300,57306,78306,78970.600
20 de out. de 2021299,32301,93297,35301,88301,88847.100
19 de out. de 2021298,86298,86296,03298,28298,28656.900
18 de out. de 2021294,81297,39294,26297,35297,35757.200
15 de out. de 2021294,04297,24291,90296,39296,391.058.700
14 de out. de 2021288,75292,36285,03292,22292,221.079.300
13 de out. de 2021293,50293,50286,59289,94289,94838.100
12 de out. de 2021289,20293,33288,28291,86291,861.237.700
11 de out. de 2021289,00292,48288,27288,29288,29855.200
08 de out. de 2021293,75294,86288,04289,99289,991.171.400
07 de out. de 2021296,31299,79292,98293,75293,751.426.300
06 de out. de 2021289,72294,01287,96293,86293,861.409.100
05 de out. de 2021286,13292,89285,04291,34291,341.571.300
04 de out. de 2021284,98289,00283,71285,29285,291.483.500
01 de out. de 2021280,78289,70280,24285,04285,041.797.800
30 de set. de 2021283,30284,20278,77279,73279,731.670.800
29 de set. de 2021273,46285,46272,01282,26282,262.580.900
28 de set. de 2021285,73286,46278,70279,62279,621.619.700
27 de set. de 2021289,97291,36287,45287,61287,61783.700
24 de set. de 2021292,97293,84291,07291,80291,80746.700
23 de set. de 2021293,34295,63292,33294,25294,25854.100
22 de set. de 2021291,86294,30290,48291,99291,99812.600
21 de set. de 2021293,48293,75289,66290,36290,36802.700
20 de set. de 2021289,02293,34288,14291,77291,771.101.600
17 de set. de 2021296,41297,04293,02293,74293,741.862.100
16 de set. de 2021298,91299,25296,33298,02298,02643.400
15 de set. de 2021300,44300,62296,76299,41299,41606.500
14 de set. de 2021302,06302,51297,87298,86298,861.067.200
13 de set. de 2021303,57304,85300,70302,07302,071.190.200
10 de set. de 2021297,26304,08296,01300,64300,641.200.200
09 de set. de 2021294,19299,32293,35297,30297,301.708.800
08 de set. de 2021298,68299,38294,10296,69296,691.688.300
07 de set. de 2021302,35305,06300,10302,84302,84938.600
03 de set. de 2021307,01310,43305,77307,43307,43786.800
02 de set. de 2021306,64308,79305,56308,70308,70824.600
01 de set. de 2021302,62306,77302,02305,91305,91681.900
31 de ago. de 2021305,00305,31302,61303,67303,67963.100
30 de ago. de 2021304,58307,50303,86305,31305,31615.100
27 de ago. de 2021303,45304,86302,52302,87302,87682.200
26 de ago. de 2021303,39303,39299,40302,27302,27673.000
25 de ago. de 2021300,96303,60299,57302,73302,73920.900
24 de ago. de 2021305,03305,04302,60303,11303,11555.900
23 de ago. de 2021307,46309,98304,58304,72304,72686.800
20 de ago. de 2021303,56308,56303,18307,06307,06860.200
19 de ago. de 2021298,72303,57297,94302,64302,64707.500
19 de ago. de 20210.55 Dividendo
18 de ago. de 2021304,92305,61300,88301,11300,56850.300
17 de ago. de 2021306,03306,46302,50304,92304,36869.900
16 de ago. de 2021305,34308,82303,61307,76307,20853.700
13 de ago. de 2021303,71307,33303,71305,66305,10911.100
12 de ago. de 2021301,56304,34299,55303,71303,161.325.300
11 de ago. de 2021297,33303,03297,08302,33301,781.151.500
10 de ago. de 2021297,71298,10295,79296,07295,53622.900
09 de ago. de 2021297,14297,85295,70297,41296,87862.000
06 de ago. de 2021295,55298,27295,55296,95296,41709.500
05 de ago. de 2021297,29298,99294,56295,66295,12956.700
04 de ago. de 2021295,28297,71294,56296,23295,69920.900
03 de ago. de 2021291,43296,09291,01295,98295,44863.000
02 de ago. de 2021292,39293,19290,62291,57291,04879.600
30 de jul. de 2021289,53291,68288,86291,03290,501.219.300
29 de jul. de 2021289,11289,75287,12289,39288,86964.400
28 de jul. de 2021287,77289,34286,13287,54287,011.103.100
27 de jul. de 2021282,99288,67279,43287,72287,191.709.200
26 de jul. de 2021285,76286,74283,37285,48284,961.344.200
23 de jul. de 2021282,36286,44282,02285,97285,451.092.900
22 de jul. de 2021281,83283,85281,13281,55281,04716.300
21 de jul. de 2021282,23282,82279,00281,83281,321.203.500
20 de jul. de 2021276,48282,84275,88281,24280,731.661.000
19 de jul. de 2021280,94284,18278,36282,93282,412.059.700
16 de jul. de 2021280,20283,87279,95282,41281,891.032.800
15 de jul. de 2021276,46279,98276,46279,12278,61824.000
14 de jul. de 2021278,79279,62275,15276,93276,42681.200
13 de jul. de 2021276,75278,60276,48278,05277,541.217.900
12 de jul. de 2021276,60279,15275,13277,97277,46731.600
09 de jul. de 2021275,73276,72273,45276,22275,72698.300
08 de jul. de 2021274,70275,14271,15273,09272,591.166.500
07 de jul. de 2021272,99277,66272,65277,41276,90674.400
06 de jul. de 2021275,00275,22269,61273,50273,00686.100
02 de jul. de 2021275,63275,96273,96275,22274,72549.200
01 de jul. de 2021273,68275,53270,80275,34274,84790.300
30 de jun. de 2021272,68273,34271,13272,45271,95971.900
29 de jun. de 2021273,25275,58272,16272,78272,28647.700
28 de jun. de 2021273,74273,74270,24272,49271,99936.400
25 de jun. de 2021269,80274,06269,79273,99273,491.840.600
24 de jun. de 2021273,19273,19269,17270,08269,59892.900
23 de jun. de 2021273,50274,56271,22271,37270,87591.300
22 de jun. de 2021273,43275,17271,99273,46272,96672.600
21 de jun. de 2021270,00274,50269,16273,10272,601.041.800
18 de jun. de 2021266,86270,03266,11268,16267,672.048.600
17 de jun. de 2021269,64270,01265,72269,23268,741.302.400
16 de jun. de 2021272,25272,77267,51268,48267,991.251.600
15 de jun. de 2021274,92274,92271,12271,62271,121.325.600
14 de jun. de 2021276,05277,20271,50273,76273,261.150.000
11 de jun. de 2021277,86278,80275,05276,74276,231.151.900
10 de jun. de 2021281,95282,46276,42277,86277,351.206.800
09 de jun. de 2021279,51280,46276,11276,96276,451.879.800
08 de jun. de 2021281,94282,19278,74281,00280,49926.100
07 de jun. de 2021283,02284,20280,44280,81280,30849.500
04 de jun. de 2021283,64284,33281,43283,20282,681.049.100
03 de jun. de 2021280,77283,00278,13282,57282,051.008.100
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...