The Sherwin-Williams Company (BVMF:S1HW34)
Brazil · Delayed Price · Currency is BRL 179.46
-4.29 (-2.33%)
At close: Dec 2, 2025
BVMF:S1HW34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 178.92 | 178.92 | 178.92 | 178.92 | 178.63 | -0.61% | 7 |
| Oct 8, 2025 | 179.37 | 180.01 | 179.37 | 180.01 | 179.71 | 0.11% | 22 |
| Oct 7, 2025 | 179.46 | 179.82 | 179.46 | 179.82 | 179.52 | -1.03% | 10 |
| Oct 1, 2025 | 182.16 | 182.16 | 181.70 | 181.70 | 181.40 | -0.15% | 2 |
| Sep 29, 2025 | 185.68 | 185.68 | 180.78 | 181.98 | 181.68 | -0.20% | 21 |
| Sep 26, 2025 | 182.96 | 182.96 | 182.34 | 182.34 | 182.04 | -0.20% | 10 |
| Sep 25, 2025 | 181.55 | 182.70 | 181.55 | 182.70 | 182.40 | -0.10% | 24 |
| Sep 24, 2025 | 183.22 | 183.22 | 182.88 | 182.88 | 182.58 | 0.46% | 2 |
| Sep 23, 2025 | 183.00 | 183.00 | 182.05 | 182.05 | 181.75 | -1.93% | 1,183 |
| Sep 22, 2025 | 185.64 | 185.64 | 185.64 | 185.64 | 185.33 | -0.10% | 1 |
| Sep 18, 2025 | 185.82 | 185.82 | 185.82 | 185.82 | 185.51 | 0.45% | 26 |
| Sep 17, 2025 | 186.66 | 187.25 | 184.98 | 184.98 | 184.68 | -0.90% | 19 |
| Sep 16, 2025 | 186.90 | 186.90 | 186.66 | 186.66 | 186.35 | -1.56% | 2,611 |
| Sep 15, 2025 | 188.48 | 189.69 | 188.04 | 189.62 | 189.31 | -2.26% | 4,136 |
| Sep 10, 2025 | 194.15 | 194.15 | 194.01 | 194.01 | 193.69 | -0.91% | 51 |
| Sep 9, 2025 | 199.19 | 199.19 | 195.79 | 195.80 | 195.48 | -3.44% | 21 |
| Sep 5, 2025 | 199.94 | 203.40 | 199.94 | 202.77 | 202.44 | 2.85% | 4,003 |
| Sep 3, 2025 | 197.71 | 197.71 | 197.15 | 197.15 | 196.83 | -0.13% | 4 |
| Sep 2, 2025 | 198.04 | 198.04 | 197.40 | 197.40 | 197.08 | -0.53% | 5 |
| Aug 29, 2025 | 198.36 | 198.45 | 198.36 | 198.45 | 198.12 | 0.84% | 171 |
| Aug 28, 2025 | 196.86 | 196.86 | 196.80 | 196.80 | 196.48 | -0.79% | 7 |
| Aug 27, 2025 | 195.80 | 198.55 | 195.80 | 198.37 | 198.04 | -0.28% | 1,450 |
| Aug 26, 2025 | 198.47 | 198.92 | 198.47 | 198.92 | 198.59 | -2.48% | 4 |
| Aug 22, 2025 | 201.97 | 203.97 | 201.97 | 203.97 | 203.63 | 1.89% | 11 |
| Aug 20, 2025 | 201.20 | 201.47 | 200.18 | 200.18 | 199.85 | 2.82% | 16 |
| Aug 18, 2025 | 196.70 | 196.71 | 194.69 | 194.69 | 194.37 | -0.64% | 1,481 |
| Aug 15, 2025 | 195.92 | 196.84 | 195.92 | 195.95 | 195.63 | -0.45% | 46 |
| Aug 14, 2025 | 197.25 | 197.25 | 196.84 | 196.84 | 196.52 | -1.15% | 12 |