The Sherwin-Williams Company (S1HW34.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 04:24PM BRT
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | - |
| 27 June 2024 | 161.48 | 164.20 | 161.48 | 163.50 | 163.50 | 24 |
| 26 June 2024 | 159.55 | 163.57 | 159.55 | 163.13 | 163.13 | 17 |
| 25 June 2024 | 164.96 | 164.96 | 159.55 | 159.55 | 159.55 | 24 |
| 24 June 2024 | 163.58 | 163.58 | 163.08 | 163.30 | 163.30 | 19 |
| 21 June 2024 | 164.60 | 164.60 | 163.86 | 163.86 | 163.86 | 12 |
| 20 June 2024 | 162.59 | 165.30 | 162.59 | 165.30 | 165.30 | 72 |
| 19 June 2024 | 162.59 | 165.30 | 162.59 | 164.52 | 164.52 | 1,705 |
| 18 June 2024 | 161.93 | 161.93 | 156.61 | 156.61 | 156.61 | 6 |
| 17 June 2024 | 163.17 | 163.92 | 163.17 | 163.92 | 163.92 | 44 |
| 14 June 2024 | 159.55 | 159.97 | 159.50 | 159.97 | 159.97 | 7 |
| 13 June 2024 | 161.00 | 161.00 | 160.59 | 160.67 | 160.67 | 31 |
| 12 June 2024 | 163.24 | 164.45 | 161.66 | 161.66 | 161.66 | 48 |
| 11 June 2024 | 157.07 | 157.07 | 157.07 | 157.07 | 157.07 | - |
| 10 June 2024 | 156.69 | 157.07 | 156.69 | 157.07 | 157.07 | 10 |
| 07 June 2024 | 156.50 | 156.50 | 150.20 | 155.99 | 155.99 | 38 |
| 06 June 2024 | 162.73 | 162.73 | 162.73 | 162.73 | 162.73 | - |
| 05 June 2024 | 160.86 | 162.87 | 160.86 | 162.73 | 162.73 | 140 |
| 04 June 2024 | 156.45 | 160.86 | 156.45 | 160.86 | 160.86 | 1,052 |
| 03 June 2024 | 156.38 | 157.48 | 156.36 | 157.48 | 157.48 | 2,122 |
| 31 May 2024 | 157.36 | 160.42 | 157.36 | 158.24 | 158.24 | 59 |
| 29 May 2024 | 155.45 | 156.11 | 154.90 | 154.90 | 154.90 | 11 |
| 28 May 2024 | 158.30 | 158.30 | 155.40 | 155.40 | 155.40 | 309 |
| 27 May 2024 | 158.30 | 158.30 | 158.30 | 158.30 | 158.30 | - |
| 24 May 2024 | 160.96 | 160.96 | 158.26 | 158.30 | 158.30 | 12 |
| 23 May 2024 | 158.71 | 158.71 | 156.11 | 156.56 | 156.56 | 69 |
| 22 May 2024 | 158.71 | 158.71 | 158.71 | 158.71 | 158.71 | 10 |
| 21 May 2024 | 158.00 | 158.71 | 158.00 | 158.71 | 158.71 | 24 |
| 20 May 2024 | 159.20 | 159.20 | 158.41 | 158.56 | 158.56 | 357 |
| 17 May 2024 | 160.30 | 160.30 | 159.36 | 159.45 | 159.45 | 21 |
| 16 May 2024 | 162.73 | 162.73 | 161.29 | 161.29 | 161.29 | 58 |
| 16 May 2024 | 0.268568 Dividend | |||||
| 15 May 2024 | 164.33 | 164.33 | 162.98 | 162.98 | 162.71 | 15 |
| 14 May 2024 | 161.97 | 161.97 | 161.97 | 161.97 | 161.70 | 2 |
| 13 May 2024 | 164.19 | 164.19 | 162.86 | 162.86 | 162.59 | 28 |
| 10 May 2024 | 164.26 | 164.26 | 164.26 | 164.26 | 163.99 | - |
| 09 May 2024 | 163.22 | 164.86 | 163.22 | 164.26 | 163.99 | 30 |
| 08 May 2024 | 161.62 | 162.34 | 161.39 | 162.34 | 162.07 | 15 |
| 07 May 2024 | 161.01 | 161.39 | 161.01 | 161.39 | 161.12 | 70 |
| 06 May 2024 | 158.02 | 158.02 | 158.02 | 158.02 | 157.76 | - |
| 03 May 2024 | 155.96 | 158.40 | 155.36 | 158.02 | 157.76 | 15 |
| 02 May 2024 | 156.66 | 156.66 | 154.84 | 156.10 | 155.84 | 45 |
| 30 Apr 2024 | 156.98 | 156.98 | 156.67 | 156.67 | 156.41 | 29 |
| 29 Apr 2024 | 158.03 | 158.03 | 156.19 | 156.60 | 156.34 | 121 |
| 26 Apr 2024 | 158.40 | 158.40 | 156.48 | 156.48 | 156.22 | 2 |
| 25 Apr 2024 | 158.23 | 158.23 | 158.07 | 158.07 | 157.81 | 83 |
| 24 Apr 2024 | 155.70 | 155.70 | 155.70 | 155.70 | 155.44 | 1 |
| 23 Apr 2024 | 159.80 | 159.80 | 153.40 | 154.59 | 154.34 | 1,285 |
| 22 Apr 2024 | 159.96 | 160.22 | 159.79 | 160.22 | 159.96 | 55 |
| 19 Apr 2024 | 163.15 | 163.15 | 163.15 | 163.15 | 162.88 | - |
| 18 Apr 2024 | 162.83 | 164.00 | 161.78 | 163.15 | 162.88 | 117 |
| 17 Apr 2024 | 162.38 | 162.88 | 161.56 | 162.29 | 162.02 | 110 |
| 16 Apr 2024 | 162.80 | 163.19 | 162.14 | 162.95 | 162.68 | 2,002 |
| 15 Apr 2024 | 164.42 | 164.42 | 162.99 | 162.99 | 162.72 | 2 |
| 12 Apr 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 162.73 | 1 |
| 11 Apr 2024 | 163.08 | 163.08 | 163.00 | 163.00 | 162.73 | 8 |
| 10 Apr 2024 | 169.83 | 169.83 | 163.80 | 163.80 | 163.53 | 47 |
| 09 Apr 2024 | 166.86 | 166.86 | 165.34 | 165.90 | 165.63 | 5,423 |
| 08 Apr 2024 | 169.26 | 169.26 | 166.11 | 167.50 | 167.22 | 18 |
| 05 Apr 2024 | 167.65 | 167.65 | 167.62 | 167.62 | 167.34 | 4 |
| 04 Apr 2024 | 169.78 | 170.60 | 168.64 | 168.64 | 168.36 | 96 |
| 03 Apr 2024 | 168.95 | 168.95 | 168.95 | 168.95 | 168.67 | 1 |
| 02 Apr 2024 | 169.70 | 169.70 | 167.93 | 168.95 | 168.67 | 17 |
| 01 Apr 2024 | 175.84 | 175.84 | 172.20 | 172.20 | 171.92 | 23 |
| 28 Mar 2024 | 172.92 | 173.25 | 172.92 | 173.25 | 172.96 | 5 |
| 27 Mar 2024 | 171.36 | 172.04 | 171.36 | 172.04 | 171.76 | 10,006 |
| 26 Mar 2024 | 170.10 | 170.10 | 170.10 | 170.10 | 169.82 | - |
| 25 Mar 2024 | 166.88 | 170.56 | 166.67 | 170.10 | 169.82 | 138 |
| 22 Mar 2024 | 172.29 | 172.29 | 171.40 | 172.02 | 171.74 | 20 |
| 21 Mar 2024 | 170.56 | 172.90 | 170.56 | 172.90 | 172.62 | 5,046 |
| 20 Mar 2024 | 170.02 | 170.56 | 170.02 | 170.56 | 170.28 | 16 |
| 19 Mar 2024 | 170.00 | 170.00 | 168.53 | 169.24 | 168.96 | 10,154 |
| 18 Mar 2024 | 169.19 | 170.00 | 169.19 | 170.00 | 169.72 | 5,036 |
| 15 Mar 2024 | 166.75 | 168.30 | 166.75 | 167.93 | 167.65 | 50,026 |
| 14 Mar 2024 | 167.90 | 167.90 | 166.44 | 166.72 | 166.45 | 176 |
| 13 Mar 2024 | 166.71 | 168.98 | 166.71 | 168.48 | 168.20 | 21 |
| 12 Mar 2024 | 169.15 | 169.15 | 169.15 | 169.15 | 168.87 | 47 |
| 11 Mar 2024 | 170.78 | 170.78 | 167.42 | 169.15 | 168.87 | 16 |
| 08 Mar 2024 | 172.92 | 172.92 | 170.78 | 170.78 | 170.50 | 35 |
| 07 Mar 2024 | 166.77 | 170.40 | 166.77 | 169.37 | 169.09 | 2,113 |
| 06 Mar 2024 | 165.70 | 166.69 | 165.70 | 166.04 | 165.77 | 121 |
| 05 Mar 2024 | 166.88 | 167.56 | 165.40 | 165.40 | 165.13 | 31 |
| 04 Mar 2024 | 165.69 | 165.69 | 165.49 | 165.49 | 165.22 | 26 |
| 01 Mar 2024 | 165.70 | 165.72 | 165.60 | 165.70 | 165.43 | 10,000 |
| 29 Feb 2024 | 165.07 | 165.29 | 164.63 | 165.06 | 164.79 | 21 |
| 28 Feb 2024 | 160.94 | 160.94 | 160.94 | 160.94 | 160.67 | - |
| 27 Feb 2024 | 161.37 | 161.37 | 160.40 | 160.94 | 160.67 | 1,438 |
| 26 Feb 2024 | 160.74 | 160.74 | 160.74 | 160.74 | 160.48 | 4 |
| 23 Feb 2024 | 160.18 | 160.18 | 160.07 | 160.07 | 159.81 | 40 |
| 23 Feb 2024 | 0.249109 Dividend | |||||
| 22 Feb 2024 | 156.86 | 158.87 | 155.88 | 158.72 | 158.21 | 103 |
| 21 Feb 2024 | 154.00 | 154.46 | 154.00 | 154.46 | 153.96 | 102 |
| 20 Feb 2024 | 152.43 | 153.97 | 152.43 | 153.75 | 153.26 | 1,981 |
| 19 Feb 2024 | 154.80 | 154.80 | 152.43 | 152.43 | 151.94 | 9 |
| 16 Feb 2024 | 155.00 | 155.00 | 154.07 | 154.07 | 153.57 | 42 |
| 15 Feb 2024 | 155.27 | 155.62 | 155.27 | 155.57 | 155.07 | 124 |
| 14 Feb 2024 | 153.70 | 154.90 | 153.70 | 154.90 | 154.40 | 4 |
| 09 Feb 2024 | 155.30 | 155.30 | 155.04 | 155.04 | 154.54 | 3 |
| 08 Feb 2024 | 156.44 | 156.45 | 154.09 | 156.03 | 155.53 | 92 |
| 07 Feb 2024 | 154.37 | 155.25 | 154.19 | 154.19 | 153.69 | 127 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.