Sherwin-Williams Co (S1HW34)

S1HW34
🏛️ Brasilien →
182.34
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-28 146.72 151.02 146.72 151.02 0.0M
2023-12-27 149.96 151.41 149.72 149.72 0.0M
2023-12-26 149.86 150.74 149.67 149.96 0.0M
2023-12-22 148.60 149.47 148.44 149.47 0.0M
2023-12-21 146.41 148.67 146.41 148.67 0.0M
2023-12-20 147.87 149.07 147.87 148.19 0.0M
2023-12-19 148.77 148.77 148.77 148.77 0.0M
2023-12-18 150.77 150.77 149.92 149.92 0.0M
2023-12-15 150.25 152.68 150.25 151.64 0.0M
2023-12-14 150.22 150.25 150.22 150.25 0.0M
2023-12-13 147.87 147.87 145.60 147.87 0.0M
2023-12-12 141.92 145.07 141.92 145.07 0.0M
2023-12-11 138.33 142.99 138.33 142.16 0.0M
2023-12-08 141.52 141.59 141.52 141.59 0.0M
2023-12-07 140.63 142.73 140.63 142.73 0.0M
2023-12-05 137.64 138.76 137.00 138.15 0.0M
2023-12-04 136.24 138.94 136.24 138.29 0.0M
2023-12-01 135.97 136.77 135.96 136.77 0.0M
2023-11-30 133.98 134.06 133.98 134.06 0.0M
2023-11-29 133.63 133.63 133.63 133.63 0.0M
2023-11-28 134.72 134.72 132.40 132.49 0.0M
2023-11-27 134.38 134.45 133.79 134.45 0.0M
2023-11-24 134.43 134.43 134.43 134.43 0.0M
2023-11-23 129.02 129.02 129.02 129.02 0.0M
2023-11-22 133.66 134.05 133.29 133.30 0.0M
2023-11-21 133.14 133.26 131.56 133.06 0.0M
2023-11-20 131.56 131.56 131.56 131.56 0.0M
2023-11-17 130.31 131.65 130.31 131.65 0.0M
2023-11-16 127.88 130.36 127.88 130.36 0.0M
2023-11-14 126.16 128.02 126.16 127.88 0.0M
2023-11-13 123.88 123.88 123.28 123.42 0.0M
2023-11-10 124.37 124.37 124.37 124.37 0.0M
2023-11-09 124.08 124.08 124.08 124.08 0.0M
2023-11-08 121.75 124.08 121.66 124.08 0.0M
2023-11-07 121.00 121.67 120.63 121.67 0.0M
2023-11-06 125.44 125.44 121.85 121.87 0.0M
2023-11-03 118.63 121.58 118.63 121.58 0.0M
2023-11-01 117.41 118.14 117.22 117.22 0.0M
2023-10-31 118.68 119.42 118.68 119.37 0.0M
2023-10-30 118.69 118.69 115.43 117.85 0.0M
2023-10-27 116.95 117.48 116.93 116.93 0.0M
2023-10-26 119.23 119.26 118.17 118.26 0.0M
2023-10-25 118.46 118.77 118.46 118.77 0.0M
2023-10-24 121.24 121.24 115.43 116.58 0.0M
2023-10-23 117.48 119.40 117.48 119.10 0.0M
2023-10-20 119.79 119.79 119.23 119.23 0.0M
2023-10-19 121.43 121.43 118.82 118.82 0.0M
2023-10-18 123.95 123.95 121.38 121.38 0.0M
2023-10-17 126.99 126.99 126.09 126.09 0.0M
2023-10-16 126.89 126.89 125.91 125.91 0.0M
2023-10-13 125.28 125.28 124.49 124.49 0.0M
2023-10-11 127.72 128.41 126.64 127.28 0.0M
2023-10-10 123.91 128.20 123.91 127.50 0.0M
2023-10-09 130.79 130.79 127.22 128.50 0.0M
2023-10-06 130.60 130.60 130.60 130.60 0.0M
2023-10-05 131.89 131.89 129.48 129.80 0.0M
2023-10-04 128.81 130.43 128.81 130.43 0.0M
2023-10-03 127.99 127.99 126.86 127.53 0.0M
2023-10-02 124.91 127.93 124.91 126.50 0.0M
2023-09-29 128.03 128.41 126.61 126.61 0.0M
2023-09-28 127.41 128.04 127.41 128.04 0.0M
2023-09-27 125.94 125.94 125.94 125.94 0.0M
2023-09-26 125.36 125.80 125.36 125.39 0.0M
2023-09-25 125.06 125.90 124.77 125.90 0.0M
2023-09-22 124.59 124.59 124.55 124.55 0.0M
2023-09-21 125.62 125.62 124.52 124.52 0.0M
2023-09-20 126.93 126.93 126.82 126.82 0.0M
2023-09-19 124.25 125.91 124.25 125.75 0.0M
2023-09-18 128.80 128.80 124.80 125.27 0.0M
2023-09-15 128.83 128.83 125.99 126.48 0.0M
2023-09-14 130.79 130.79 129.34 129.97 0.0M
2023-09-13 130.61 130.79 129.80 130.79 0.0M
2023-09-12 133.96 133.96 131.75 131.76 0.0M
2023-09-11 131.23 134.27 131.23 134.27 0.0M
2023-09-09 135.15 135.15 135.15 135.15 0.0M
2023-09-08 134.26 134.92 133.91 133.91 0.0M
2023-09-06 132.76 133.31 132.21 133.31 0.0M
2023-09-05 135.30 135.30 132.21 133.17 0.0M
2023-09-04 135.30 135.30 134.47 134.47 0.0M
2023-09-02 135.71 135.71 135.71 135.71 0.0M
2023-09-01 134.29 134.47 134.13 134.47 0.0M
2023-08-31 133.29 133.29 132.67 132.69 0.0M
2023-08-30 130.85 130.85 130.21 130.21 0.0M
2023-08-29 128.81 130.10 128.81 130.10 0.0M
2023-08-28 128.36 129.63 128.36 129.63 0.0M
2023-08-25 131.90 131.90 128.24 128.24 0.0M
2023-08-24 130.81 132.05 130.81 132.05 0.0M
2023-08-23 131.70 132.02 131.70 131.73 0.0M
2023-08-22 132.77 132.77 131.38 132.28 0.0M
2023-08-21 133.23 133.58 132.29 133.58 0.0M
2023-08-18 132.18 132.57 132.18 132.57 0.0M
2023-08-17 134.93 134.93 131.68 131.68 0.0M
2023-08-16 136.53 136.53 134.88 134.88 0.0M
2023-08-15 136.23 136.88 135.86 136.53 0.0M
2023-08-14 135.06 135.19 135.04 135.08 0.0M
2023-08-11 132.02 132.71 132.00 132.22 0.0M
2023-08-10 133.02 133.02 131.28 132.02 0.0M
2023-08-09 133.91 133.91 132.29 132.37 0.0M
2023-08-08 134.43 134.43 131.61 132.32 0.0M
2023-08-07 132.56 134.13 132.46 132.80 0.0M
2023-08-04 131.59 132.97 131.59 132.14 0.0M
2023-08-03 133.56 134.06 132.23 132.24 0.0M
2023-08-02 129.12 132.54 129.12 131.89 0.0M
2023-08-01 127.98 133.41 127.98 129.27 0.0M
2023-07-31 131.07 131.07 128.06 128.61 0.0M
2023-07-28 133.22 133.22 131.01 131.07 0.0M
2023-07-27 132.07 132.57 130.08 132.57 0.0M
2023-07-26 131.70 131.70 130.28 131.09 0.0M
2023-07-25 132.04 132.50 129.61 129.61 0.0M
2023-07-24 128.10 128.10 124.53 125.17 0.0M
2023-07-21 124.76 127.46 124.76 127.46 0.0M
2023-07-20 127.58 127.58 126.29 126.29 0.0M
2023-07-19 128.39 128.39 126.88 127.15 0.0M
2023-07-18 128.02 128.53 126.87 126.87 0.0M
2023-07-17 139.67 139.67 127.11 127.38 0.0M
2023-07-14 125.64 126.78 125.64 126.55 0.0M
2023-07-13 139.66 139.66 125.09 125.78 0.0M
2023-07-12 124.45 125.81 124.45 125.75 0.0M
2023-07-11 125.72 126.04 125.22 125.38 0.0M
2023-07-10 123.66 124.16 123.66 124.07 0.0M
2023-07-07 124.65 124.65 123.37 123.51 0.0M
2023-07-06 124.90 125.30 123.38 125.20 0.0M
2023-07-05 128.42 128.42 124.40 124.90 0.0M
2023-07-04 130.75 130.75 125.13 125.90 0.0M
2023-07-03 146.42 146.42 118.32 128.16 0.0M
2023-06-30 127.37 127.37 125.54 125.54 0.0M
2023-06-29 124.80 125.63 124.80 125.63 0.0M
2023-06-26 116.96 118.68 116.87 118.40 0.0M
2023-06-22 116.29 116.29 116.29 116.29 0.0M
2023-06-19 115.94 115.94 115.94 115.94 0.0M
2023-06-15 119.30 119.30 119.30 119.30 0.0M
2023-06-14 114.95 118.96 114.95 117.06 0.0M
2023-06-12 117.29 117.29 117.29 117.29 0.0M
2023-06-09 116.55 116.96 115.65 116.38 0.0M
2023-06-06 116.59 116.59 116.59 116.59 0.0M
2023-06-05 118.10 118.10 117.87 117.87 0.0M
2023-06-01 114.77 114.77 114.77 114.77 0.0M
2023-05-31 114.35 114.35 113.35 113.35 0.0M
2023-05-30 115.08 115.21 115.08 115.21 0.0M
2023-05-23 111.90 111.90 111.90 111.90 0.0M
2023-05-22 114.35 114.35 114.35 114.35 0.0M
2023-05-19 113.85 113.85 113.85 113.85 0.0M
2023-05-17 110.83 111.53 110.83 110.98 0.0M
2023-05-16 108.32 108.32 108.32 108.32 0.0M
2023-05-04 113.81 114.42 112.76 112.76 0.0M
2023-05-03 115.53 115.53 115.53 115.53 0.0M
2023-05-02 114.36 114.36 114.36 114.36 0.0M
2023-04-28 115.29 116.84 115.29 116.83 0.0M
2023-04-26 116.52 116.52 116.52 116.52 0.0M
2023-04-25 118.95 118.95 118.20 118.20 0.0M
2023-04-20 117.10 117.10 117.10 117.10 0.0M
2023-04-19 114.92 117.39 114.71 117.28 0.0M
2023-04-18 113.76 113.76 113.51 113.51 0.0M
2023-04-17 109.49 112.32 109.49 112.32 0.0M
2023-04-14 109.86 109.86 109.86 109.86 0.0M
2023-04-06 111.23 111.23 111.23 111.23 0.0M
2023-04-05 111.30 111.30 110.30 110.30 0.0M
2023-04-03 113.91 113.91 113.40 113.40 0.0M
2023-03-31 111.64 111.64 111.64 111.64 0.0M
2023-03-30 109.18 109.18 109.18 109.18 0.0M
2023-03-24 108.81 110.27 108.19 109.24 0.0M
2023-03-23 108.76 109.06 108.76 109.06 0.0M
2023-03-17 112.71 112.71 112.71 112.71 0.0M
2023-03-15 112.70 112.70 112.70 112.70 0.0M
2023-03-13 111.21 111.21 111.21 111.21 0.0M
2023-03-10 111.23 111.23 111.23 111.23 0.0M
2023-03-03 116.09 116.96 116.09 116.96 0.0M
2023-02-28 115.53 115.53 114.79 114.79 0.0M
2023-02-17 115.23 115.74 115.23 115.74 0.0M
2023-02-16 118.25 118.25 118.25 118.25 0.0M
2023-02-15 118.96 118.96 118.96 118.96 0.0M
2023-02-14 119.45 119.62 119.45 119.62 0.0M
2023-02-09 121.47 121.47 121.47 121.47 0.0M
2023-02-08 120.62 120.62 120.56 120.56 0.0M
2023-02-07 120.22 120.22 120.22 120.22 0.0M
2023-02-03 121.75 122.22 121.75 122.22 0.0M
2023-02-02 121.96 121.96 121.96 121.96 0.0M
2023-02-01 118.75 118.75 118.75 118.75 0.0M
2023-01-31 115.49 118.72 115.49 118.72 0.0M
2023-01-27 112.73 114.47 112.73 114.47 0.0M
2023-01-26 114.31 114.31 111.54 112.45 0.0M
2023-01-20 123.26 123.26 123.26 123.26 0.0M
2023-01-19 120.46 120.46 120.46 120.46 0.0M
2023-01-17 124.52 124.52 124.52 124.52 0.0M
2023-01-16 122.61 122.61 122.61 122.61 0.0M
2023-01-12 122.01 122.01 122.01 122.01 0.0M
2023-01-09 124.52 124.52 124.52 124.52 0.0M