Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

The Sherwin-Williams Company (S1HW34.SA)

195.79
+8.85
+(4.73%)
As of 10:37:37 AM GMT-3. Market Open.
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 29, 2025195.79195.79195.79195.79195.7910
Apr 28, 2025185.80189.12185.80186.94186.94109
Apr 25, 2025188.48188.61187.07187.60187.6019
Apr 24, 2025189.60189.60189.60189.60189.6020
Apr 23, 2025190.73190.73190.73190.73190.733,052
Apr 22, 2025186.98189.73181.76189.73189.73176
Apr 17, 2025194.92194.92193.09193.09193.09509
Apr 16, 2025197.40197.40193.77194.43194.43152
Apr 15, 2025199.85201.07199.85201.07201.0710
Apr 14, 2025198.40200.01197.07200.01200.01262
Apr 11, 2025192.17196.78190.04196.30196.30731
Apr 10, 2025192.00193.96190.99193.96193.963,181
Apr 9, 2025189.85194.37189.85194.37194.3721
Apr 8, 2025193.92195.03188.00188.00188.0058
Apr 7, 2025189.75192.36189.75190.00190.00700
Apr 4, 2025196.16196.16194.07195.66195.669
Apr 3, 2025191.58193.42191.58192.32192.3284
Apr 2, 2025200.85200.85200.85200.85200.8510
Apr 1, 2025198.19198.19197.36197.80197.8017
Mar 31, 2025192.32192.54192.32192.54192.5412
Mar 28, 2025200.85200.85195.89195.89195.89690
Mar 27, 2025199.56199.56198.07198.07198.0727
Mar 26, 2025197.89197.89197.11197.11197.117
Mar 25, 2025194.91194.91193.77193.77193.774,434
Mar 24, 2025195.75195.79194.71195.79195.7919
Mar 21, 2025187.94191.71187.94191.71191.714
Mar 20, 2025192.10192.10191.01191.01191.017
Mar 19, 2025189.74189.74187.86188.75188.75129
Mar 18, 2025191.52191.68190.50190.50190.5055
Mar 17, 2025195.50195.71194.78194.78194.7830
Mar 14, 2025195.98197.43195.45195.70195.702,160
Mar 13, 2025200.94200.94200.04200.93200.934
Mar 12, 2025203.33203.79203.33203.75203.751,927
Mar 11, 2025205.27206.66205.27206.66206.6688
Mar 10, 2025209.00210.28209.00210.28210.2810
Mar 7, 2025206.35207.74206.35207.74207.7411
Mar 6, 2025209.41209.41207.28207.28207.282,893
Mar 5, 2025211.70211.70208.64208.64208.6416
Feb 28, 2025212.60212.60205.44211.70211.7064
Feb 27, 2025208.86211.12208.86211.12211.1221
Feb 26, 2025212.44212.44209.17209.17209.1721
Feb 25, 2025202.93203.67200.92202.00202.0011
Feb 24, 2025197.75200.96197.75199.45199.459
Feb 21, 2025202.03202.03195.98195.98195.9843
Feb 20, 2025199.66199.66198.80198.80198.8070
Feb 19, 2025200.91200.91200.91200.91200.91-
Feb 18, 2025206.93206.93200.00200.91200.9180
Feb 17, 2025212.44212.60205.57206.93206.93247
Feb 14, 2025204.75204.75203.72203.72203.723,858
Feb 13, 2025206.53207.00206.50206.50206.50158
Feb 12, 2025205.00205.59203.25203.85203.851,028
Feb 11, 2025209.28209.28209.28209.28209.281
Feb 10, 2025206.94207.26206.85207.26207.2625
Feb 7, 2025207.22207.22206.92206.92206.926
Feb 6, 2025212.60212.60209.00209.69209.6923
Feb 5, 2025208.11208.11208.11208.11208.117
Feb 4, 2025207.96208.56204.59205.81205.81415
Feb 3, 2025207.65207.65207.65207.65207.655
Jan 31, 2025212.50212.50208.39208.39208.3964
Jan 30, 2025216.30216.30214.51214.51214.5166
Jan 29, 2025209.00209.00207.68207.68207.6825
Jan 28, 2025213.00213.85210.75213.17213.171,019
Jan 27, 2025212.24213.86212.24213.86213.8681
Jan 24, 2025212.21212.21212.21212.21212.211
Jan 23, 2025212.08213.10212.08212.21212.21210
Jan 22, 2025216.70216.70211.42212.08212.08125
Jan 21, 2025216.22217.46216.22216.91216.913,146
Jan 20, 2025212.28215.96212.01215.96215.966
Jan 17, 2025216.72219.10213.85213.85213.8515
Jan 16, 2025211.56214.17211.56214.17214.1717
Jan 15, 2025206.01210.90206.01208.44208.4434
Jan 14, 2025205.66205.66205.66205.66205.662
Jan 13, 2025202.41202.41202.41202.41202.411
Jan 10, 2025210.00210.00201.30201.30201.3028
Jan 9, 2025204.50207.01204.50206.35206.3526
Jan 8, 2025204.70205.63199.20199.20199.2019
Jan 7, 2025207.45207.45191.52202.63202.63239
Jan 6, 2025208.76208.76207.53207.53207.5331
Jan 3, 2025205.15208.07205.15207.83207.8333
Jan 2, 2025214.62214.62203.73203.73203.7356
Dec 30, 2024211.32211.81209.79209.79209.7923
Dec 27, 2024210.88213.98210.88211.32211.321,206
Dec 26, 2024211.89211.89211.89211.89211.89-
Dec 23, 2024209.55211.89209.55211.89211.8923
Dec 20, 2024206.85206.85206.85206.85206.854
Dec 19, 2024219.00219.00210.80211.64211.64107
Dec 18, 2024222.45222.45222.45222.45222.45100
Dec 17, 2024223.02223.02223.02223.02223.025
Dec 16, 2024222.75224.25222.24223.32223.329
Dec 13, 2024219.50220.11219.50220.11220.1110
Dec 12, 2024219.73221.57219.73221.57221.571,427
Dec 11, 2024225.65225.65221.40222.64222.6423
Dec 10, 2024226.65227.10224.11224.25224.2520
Dec 9, 2024235.84235.88229.35229.35229.3515
Dec 6, 2024229.68236.35229.68234.38234.38220
Dec 5, 2024234.40234.40229.02231.47231.4750
Dec 4, 2024237.12237.12236.90236.90236.9020
Dec 3, 2024240.39240.39240.39240.39240.39-
Dec 2, 2024242.27242.27237.36240.39240.39161
Nov 29, 2024239.90244.48235.44239.52239.522,794
Nov 28, 2024234.11234.11234.11234.11234.11-
Nov 27, 2024232.65234.11232.06234.11234.1195
Nov 26, 2024230.97230.97229.40229.40229.403
Nov 25, 2024226.79232.41226.79232.41232.4120
Nov 22, 2024221.97225.30221.97224.84224.8429
Nov 21, 2024214.08221.98214.08221.97221.972,355
Nov 19, 2024216.06216.06213.50215.16215.1626
Nov 18, 2024216.04216.04216.04216.04216.0412
Nov 14, 2024224.18224.66223.06224.19224.1910,551
Nov 13, 2024223.80223.91222.00222.00222.0064
Nov 12, 2024224.50224.50213.50213.50213.5011
Nov 11, 2024224.59225.19223.44223.44223.4465
Nov 8, 2024223.86223.86221.98221.98221.9813
Nov 7, 2024215.99215.99215.99215.99215.99-
Nov 6, 2024217.05217.05215.99215.99215.9912
Nov 5, 2024217.43217.98216.48216.67216.6737,791
Nov 4, 2024215.28222.00214.00215.19215.19110
Nov 1, 2024209.43209.43209.38209.38209.3886
Oct 31, 2024208.65208.65207.45208.53208.53150
Oct 30, 2024211.47211.47210.00210.00210.0086
Oct 29, 2024206.00207.98206.00207.98207.983
Oct 28, 2024207.00208.60207.00207.80207.805
Oct 25, 2024207.00207.00205.80205.80205.8031
Oct 24, 2024206.01206.01206.01206.01206.01-
Oct 23, 2024206.53208.94206.01206.01206.011,942
Oct 22, 2024205.70215.10205.70206.36206.3650,693
Oct 21, 2024219.78219.78218.24218.24218.2414
Oct 18, 2024218.68221.92218.68221.32221.3280
Oct 17, 2024220.38220.38220.08220.08220.08206
Oct 16, 2024220.65221.00220.59220.66220.66106
Oct 15, 2024220.50220.50219.87220.50220.5010
Oct 14, 2024212.50213.78212.10213.78213.7858
Oct 11, 2024212.00213.35211.77213.35213.3512
Oct 10, 2024211.89211.89210.63210.63210.6370
Oct 9, 2024207.00207.00207.00207.00207.00-
Oct 8, 2024205.80207.00205.80207.00207.006
Oct 7, 2024202.20202.20201.24201.24201.242
Oct 4, 2024202.80202.80202.80202.80202.801
Oct 3, 2024204.54204.54204.54204.54204.543
Oct 2, 2024205.20206.22205.20206.22206.2220
Oct 1, 2024207.90207.90207.61207.61207.6146
Sep 30, 2024207.63207.66205.17207.45207.45263
Sep 27, 2024209.00209.37208.77208.77208.7769
Sep 26, 2024208.98208.98208.98208.98208.984
Sep 25, 2024208.68208.68208.26208.26208.266
Sep 24, 2024208.13208.84208.13208.79208.795
Sep 23, 2024211.85211.85210.63210.63210.637
Sep 20, 2024205.01205.01205.01205.01205.01-
Sep 19, 2024205.01205.01205.01205.01205.014
Sep 18, 2024207.35207.35206.18206.18206.1816
Sep 17, 2024210.11210.11207.75207.75207.7524
Sep 16, 2024208.11209.40208.11208.55208.557,339
Sep 13, 2024209.23210.29209.23210.29210.293
Sep 12, 2024210.10210.10210.10210.10210.102
Sep 11, 2024205.61205.61205.61205.61205.611
Sep 10, 2024205.60210.33205.60210.33210.33590
Sep 9, 2024202.90203.00202.90203.00203.003
Sep 6, 2024201.54201.54201.54201.54201.541
Sep 5, 2024200.68202.18200.68201.00201.003
Sep 4, 2024205.05205.23204.77204.77204.7722
Sep 3, 2024205.88205.88205.88205.88205.884
Sep 2, 2024207.77207.77205.87207.77207.7711
Aug 30, 2024207.48207.77207.48207.77207.7711
Aug 29, 2024204.97204.97204.10204.12204.1234
Aug 28, 2024198.23200.50198.23200.50200.50266
Aug 27, 2024198.63198.63198.63198.63198.633
Aug 26, 2024196.85196.85196.85196.85196.85-
Aug 23, 2024196.62199.53196.55196.85196.8534
Aug 22, 2024198.66200.64198.66200.64200.6446
Aug 21, 2024194.95197.26194.95197.26197.261,031
Aug 20, 2024191.52195.22191.52194.86194.8672
Aug 19, 2024193.83193.83191.52191.52191.5226
Aug 16, 2024192.81194.03192.81193.83193.8352
Aug 15, 2024 0.280735 Dividend
Aug 15, 2024192.40196.50192.40196.50196.5010,021
Aug 14, 2024195.00195.00195.00195.00194.7210
Aug 13, 2024189.64189.64189.64189.64189.3710
Aug 12, 2024189.50189.50188.43188.43188.1611
Aug 9, 2024190.77190.77189.98189.98189.7114
Aug 8, 2024187.20192.65187.20191.94191.66899
Aug 7, 2024192.65192.65191.01191.01190.742
Aug 6, 2024192.57194.75192.57193.50193.2233
Aug 5, 2024192.36197.55192.36194.91194.631,063
Aug 2, 2024198.31198.31197.47197.47197.1961
Aug 1, 2024198.31198.31198.31198.31198.024
Jul 31, 2024199.56200.56198.57199.50199.212,884
Jul 30, 2024200.65200.65198.92198.92198.637
Jul 29, 2024196.01199.70196.01198.62198.331,518
Jul 26, 2024196.44196.44196.44196.44196.1610
Jul 25, 2024191.00194.02191.00194.02193.7421
Jul 24, 2024192.79192.79190.10190.10189.8319
Jul 23, 2024184.58192.79184.58192.79192.51131
Jul 22, 2024176.89176.89176.89176.89176.6435
Jul 19, 2024178.10179.21178.10179.21178.952
Jul 18, 2024181.67181.67181.67181.67181.4111
Jul 17, 2024177.17179.01176.40178.42178.16137
Jul 16, 2024175.28177.17175.28177.17176.916
Jul 15, 2024174.44174.44172.86172.86172.6118
Jul 12, 2024171.00173.86171.00173.43173.18228
Jul 11, 2024166.77170.06165.00165.00164.76169
Jul 10, 2024161.63164.26161.63164.26164.02131
Jul 9, 2024162.50162.50161.67161.73161.5019
Jul 8, 2024163.46163.76163.46163.52163.287,531
Jul 5, 2024163.50163.50161.36161.45161.2237
Jul 4, 2024164.37164.37163.50163.50163.2614
Jul 3, 2024165.92166.77164.21166.77166.532,471
Jul 2, 2024166.26166.72165.59165.92165.6820,133
Jul 1, 2024164.14166.11164.14166.11165.874
Jun 28, 2024163.50163.50163.50163.50163.26-
Jun 27, 2024161.48164.20161.48163.50163.2624
Jun 26, 2024159.55163.57159.55163.13162.9017
Jun 25, 2024164.96164.96159.55159.55159.3224
Jun 24, 2024163.58163.58163.08163.30163.0619
Jun 21, 2024164.60164.60163.86163.86163.6212
Jun 20, 2024162.59165.30162.59165.30165.0672
Jun 19, 2024162.59165.30162.59164.52164.281,705
Jun 18, 2024161.93161.93156.61156.61156.386
Jun 17, 2024163.17163.92163.17163.92163.6844
Jun 14, 2024159.55159.97159.50159.97159.747
Jun 13, 2024161.00161.00160.59160.67160.4431
Jun 12, 2024163.24164.45161.66161.66161.4348
Jun 11, 2024157.07157.07157.07157.07156.84-
Jun 10, 2024156.69157.07156.69157.07156.8410
Jun 7, 2024156.50156.50150.20155.99155.7738
Jun 6, 2024162.73162.73162.73162.73162.50-
Jun 5, 2024160.86162.87160.86162.73162.50140
Jun 4, 2024156.45160.86156.45160.86160.631,052
Jun 3, 2024156.38157.48156.36157.48157.252,122
May 31, 2024157.36160.42157.36158.24158.0159
May 29, 2024155.45156.11154.90154.90154.6811
May 28, 2024158.30158.30155.40155.40155.18309
May 27, 2024158.30158.30158.30158.30158.07-
May 24, 2024160.96160.96158.26158.30158.0712
May 23, 2024158.71158.71156.11156.56156.3369
May 22, 2024158.71158.71158.71158.71158.4810
May 21, 2024158.00158.71158.00158.71158.4824
May 20, 2024159.20159.20158.41158.56158.33357
May 17, 2024160.30160.30159.36159.45159.2221
May 16, 2024 0.268568 Dividend
May 16, 2024162.73162.73161.29161.29161.0658
May 15, 2024164.33164.33162.98162.98162.4815
May 14, 2024161.97161.97161.97161.97161.472
May 13, 2024164.19164.19162.86162.86162.3628
May 10, 2024164.26164.26164.26164.26163.75-
May 9, 2024163.22164.86163.22164.26163.7530
May 8, 2024161.62162.34161.39162.34161.8415
May 7, 2024161.01161.39161.01161.39160.8970
May 6, 2024158.02158.02158.02158.02157.53-
May 3, 2024155.96158.40155.36158.02157.5315
May 2, 2024156.66156.66154.84156.10155.6245
Apr 30, 2024156.98156.98156.67156.67156.1929
Apr 29, 2024158.03158.03156.19156.60156.12121