The Sherwin-Williams Company (BVMF:S1HW34)
Brazil · Delayed Price · Currency is BRL 189.05
+1.75 (0.93%)
At close: Feb 6, 2026
BVMF:S1HW34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 189.05 | 189.05 | 189.05 | 189.05 | 189.05 | 0.93% | 19 |
| Feb 4, 2026 | 191.19 | 191.19 | 187.30 | 187.30 | 187.30 | -1.42% | 6 |
| Feb 3, 2026 | 191.52 | 191.52 | 190.00 | 190.00 | 190.00 | 2.23% | 2 |
| Jan 30, 2026 | 185.93 | 185.93 | 185.65 | 185.85 | 185.85 | 1.16% | 15 |
| Jan 29, 2026 | 180.90 | 183.71 | 180.90 | 183.71 | 183.71 | 2.57% | 1,055 |
| Jan 28, 2026 | 179.10 | 179.10 | 179.10 | 179.10 | 179.10 | -0.41% | 30 |
| Jan 27, 2026 | 180.18 | 180.18 | 179.83 | 179.83 | 179.83 | -2.44% | 167 |
| Jan 26, 2026 | 183.91 | 184.32 | 183.24 | 184.32 | 184.32 | 0.84% | 1,019 |
| Jan 23, 2026 | 183.88 | 183.88 | 182.63 | 182.78 | 182.78 | -1.23% | 13 |
| Jan 22, 2026 | 187.15 | 188.09 | 185.06 | 185.06 | 185.06 | -2.06% | 25 |
| Jan 20, 2026 | 188.95 | 188.95 | 188.95 | 188.95 | 188.95 | -0.54% | 1 |
| Jan 19, 2026 | 189.98 | 189.98 | 189.98 | 189.98 | 189.98 | -0.80% | 3 |
| Jan 16, 2026 | 191.52 | 191.52 | 191.52 | 191.52 | 191.52 | 0.57% | 70 |
| Jan 15, 2026 | 190.44 | 190.44 | 190.44 | 190.44 | 190.44 | 0.33% | 1 |
| Jan 12, 2026 | 187.72 | 189.82 | 187.72 | 189.82 | 189.82 | 0.43% | 27 |
| Jan 9, 2026 | 185.74 | 189.49 | 185.74 | 189.00 | 189.00 | 3.40% | 67 |
| Jan 8, 2026 | 179.89 | 184.90 | 179.89 | 182.79 | 182.79 | 1.86% | 1,738 |
| Jan 5, 2026 | 179.46 | 179.46 | 179.46 | 179.46 | 179.46 | 0.75% | 1 |
| Jan 2, 2026 | 178.12 | 178.12 | 178.12 | 178.12 | 178.12 | -1.25% | 6 |
| Dec 30, 2025 | 180.37 | 180.37 | 180.37 | 180.37 | 180.37 | 0.31% | 6 |
| Dec 26, 2025 | 179.28 | 179.82 | 179.28 | 179.82 | 179.82 | 1.42% | 69 |
| Dec 19, 2025 | 177.31 | 177.31 | 177.31 | 177.31 | 177.31 | -2.30% | 2 |
| Dec 17, 2025 | 181.53 | 181.53 | 180.48 | 181.49 | 181.49 | 7.80% | 1,312 |
| Dec 15, 2025 | 168.36 | 168.36 | 168.36 | 168.36 | 168.36 | -4.03% | 3 |
| Dec 10, 2025 | 175.43 | 175.43 | 175.43 | 175.43 | 175.43 | 0.34% | 6 |
| Dec 9, 2025 | 174.84 | 174.84 | 174.84 | 174.84 | 174.84 | -1.50% | 11 |
| Dec 8, 2025 | 177.51 | 177.51 | 177.51 | 177.51 | 177.51 | -1.08% | 773 |
| Dec 4, 2025 | 179.46 | 179.46 | 179.45 | 179.45 | 179.45 | -0.01% | 9 |
| Dec 2, 2025 | 179.91 | 179.91 | 179.46 | 179.46 | 179.46 | -2.33% | 13 |
| Nov 28, 2025 | 182.92 | 183.75 | 182.92 | 183.75 | 183.75 | 0.45% | 76 |
| Nov 26, 2025 | 183.13 | 183.32 | 182.92 | 182.92 | 182.92 | -0.47% | 82 |
| Nov 25, 2025 | 183.78 | 183.78 | 183.78 | 183.78 | 183.78 | 1.26% | 1,313 |
| Nov 21, 2025 | 181.55 | 181.55 | 181.50 | 181.50 | 181.50 | 4.88% | 52 |
| Nov 18, 2025 | 173.40 | 173.40 | 173.06 | 173.06 | 173.06 | -0.78% | 3,779 |
| Nov 17, 2025 | 174.84 | 174.84 | 174.42 | 174.42 | 174.42 | -1.35% | 40 |
| Nov 14, 2025 | 176.80 | 176.80 | 176.80 | 176.80 | 176.80 | 1.29% | 1 |
| Nov 13, 2025 | 174.56 | 179.07 | 174.55 | 174.55 | 174.55 | -0.17% | 7 |
| Nov 12, 2025 | 188.48 | 188.48 | 174.84 | 174.84 | 174.55 | -3.65% | 16 |
| Nov 11, 2025 | 181.47 | 181.47 | 181.47 | 181.47 | 181.17 | 0.11% | 7 |
| Nov 7, 2025 | 178.95 | 181.27 | 178.95 | 181.27 | 180.97 | -0.72% | 2 |
| Nov 5, 2025 | 179.93 | 182.59 | 179.93 | 182.59 | 182.29 | 0.57% | 53 |
| Nov 4, 2025 | 181.55 | 181.55 | 181.55 | 181.55 | 181.25 | -0.79% | 10 |
| Nov 3, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 182.70 | -3.68% | 18 |
| Oct 28, 2025 | 188.48 | 195.77 | 188.48 | 190.00 | 189.69 | 5.45% | 38 |
| Oct 27, 2025 | 179.79 | 180.18 | 179.79 | 180.18 | 179.88 | 1.32% | 12 |
| Oct 20, 2025 | 177.52 | 178.04 | 177.52 | 177.84 | 177.55 | -0.33% | 2,168 |
| Oct 17, 2025 | 178.48 | 178.48 | 178.20 | 178.42 | 178.13 | -1.17% | 71 |
| Oct 16, 2025 | 180.30 | 180.54 | 179.91 | 180.54 | 180.24 | -1.28% | 23 |
| Oct 14, 2025 | 182.75 | 182.88 | 182.75 | 182.88 | 182.58 | 1.43% | 10 |
| Oct 10, 2025 | 180.30 | 180.30 | 180.30 | 180.30 | 180.00 | 0.77% | 10 |