The Sherwin-Williams Company (BVMF:S1HW34)
Brazil · Delayed Price · Currency is BRL 160.16
+4.23 (2.71%)
At close: Jun 9, 2026
BVMF:S1HW34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 155.93 | 160.16 | 155.93 | 160.16 | 160.16 | 2.71% | 6 |
| Jun 8, 2026 | 155.93 | 155.93 | 155.93 | 155.93 | 155.93 | -0.76% | 1 |
| Jun 5, 2026 | 147.35 | 157.12 | 147.35 | 157.12 | 157.12 | 6.67% | 1,502 |
| Jun 2, 2026 | 147.00 | 147.30 | 147.00 | 147.30 | 147.30 | -3.91% | 2 |
| May 29, 2026 | 155.04 | 155.04 | 153.30 | 153.30 | 153.30 | -1.21% | 6 |
| May 28, 2026 | 154.99 | 155.17 | 154.99 | 155.17 | 155.17 | -0.59% | 2 |
| May 26, 2026 | 155.63 | 156.09 | 155.63 | 156.09 | 156.09 | -5.40% | 19 |
| May 22, 2026 | 165.10 | 165.10 | 165.00 | 165.00 | 165.00 | 6.44% | 2 |
| May 21, 2026 | 155.01 | 155.01 | 155.01 | 155.01 | 155.01 | 2.00% | 1 |
| May 20, 2026 | 158.97 | 158.97 | 152.24 | 152.24 | 151.97 | 0.55% | 10 |
| May 19, 2026 | 151.40 | 151.40 | 151.40 | 151.40 | 151.13 | 0.24% | 7 |
| May 18, 2026 | 151.60 | 151.60 | 151.04 | 151.04 | 150.77 | -1.96% | 10 |
| May 14, 2026 | 154.06 | 154.06 | 154.06 | 154.06 | 153.79 | 1.37% | 20 |
| May 12, 2026 | 151.98 | 151.98 | 151.98 | 151.98 | 151.71 | -0.54% | 11 |
| May 11, 2026 | 152.80 | 152.80 | 152.80 | 152.80 | 152.53 | -2.14% | 10 |
| May 8, 2026 | 156.14 | 156.14 | 156.14 | 156.14 | 155.86 | -0.68% | 1 |
| May 7, 2026 | 158.73 | 158.73 | 157.21 | 157.21 | 156.93 | -1.63% | 1,691 |
| May 6, 2026 | 159.82 | 159.82 | 159.82 | 159.82 | 159.54 | 2.80% | 7 |
| May 4, 2026 | 159.79 | 159.79 | 155.47 | 155.47 | 155.20 | -2.70% | 12 |
| Apr 30, 2026 | 159.79 | 159.79 | 159.79 | 159.79 | 159.51 | 1.78% | 15 |
| Apr 29, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 156.72 | -4.97% | 41 |
| Apr 28, 2026 | 166.63 | 166.63 | 164.24 | 165.21 | 164.92 | -3.97% | 1,898 |
| Apr 17, 2026 | 170.51 | 172.04 | 170.51 | 172.04 | 171.74 | 3.05% | 230 |
| Apr 16, 2026 | 166.85 | 166.95 | 166.85 | 166.95 | 166.66 | 0.11% | 202 |
| Apr 14, 2026 | 166.10 | 166.76 | 166.10 | 166.76 | 166.47 | -1.84% | 183 |
| Apr 9, 2026 | 169.88 | 169.88 | 169.88 | 169.88 | 169.58 | 6.64% | 1,634 |
| Apr 7, 2026 | 159.30 | 159.30 | 159.30 | 159.30 | 159.02 | -2.01% | 1 |
| Apr 6, 2026 | 166.28 | 166.28 | 162.56 | 162.56 | 162.27 | -1.45% | 11 |
| Apr 2, 2026 | 164.96 | 164.96 | 164.96 | 164.96 | 164.67 | - | 20 |
| Mar 23, 2026 | 164.96 | 164.96 | 164.96 | 164.96 | 164.67 | 2.62% | 2 |
| Mar 20, 2026 | 162.73 | 162.73 | 160.75 | 160.75 | 160.47 | -1.25% | 5,030 |
| Mar 18, 2026 | 162.08 | 162.78 | 161.80 | 162.78 | 162.49 | -2.39% | 36 |
| Mar 17, 2026 | 166.70 | 166.77 | 166.70 | 166.77 | 166.48 | 0.04% | 10 |
| Mar 12, 2026 | 166.70 | 166.70 | 166.70 | 166.70 | 166.41 | 0.39% | 1,117 |
| Mar 11, 2026 | 166.75 | 167.10 | 166.06 | 166.06 | 165.77 | -2.80% | 22 |
| Mar 10, 2026 | 167.46 | 171.64 | 167.46 | 170.85 | 170.55 | -3.38% | 13 |
| Mar 5, 2026 | 175.89 | 176.82 | 175.89 | 176.82 | 176.51 | -2.45% | 22 |
| Mar 4, 2026 | 181.26 | 181.26 | 181.26 | 181.26 | 180.94 | -1.47% | 1 |
| Mar 3, 2026 | 183.96 | 183.96 | 183.96 | 183.96 | 183.64 | 0.13% | 3 |
| Mar 2, 2026 | 183.73 | 183.73 | 183.73 | 183.73 | 183.41 | -0.41% | 4 |
| Feb 27, 2026 | 158.01 | 184.48 | 158.01 | 184.48 | 184.15 | 0.53% | 64 |
| Feb 26, 2026 | 184.82 | 184.82 | 183.80 | 183.80 | 183.19 | 0.89% | 7 |
| Feb 25, 2026 | 190.65 | 190.65 | 182.18 | 182.18 | 181.58 | -3.05% | 38 |
| Feb 24, 2026 | 189.61 | 189.61 | 187.63 | 187.91 | 187.29 | -0.37% | 29 |
| Feb 23, 2026 | 185.00 | 188.60 | 185.00 | 188.60 | 187.98 | 0.95% | 40 |
| Feb 20, 2026 | 186.83 | 186.83 | 186.83 | 186.83 | 186.21 | -2.45% | 50 |
| Feb 18, 2026 | 191.99 | 191.99 | 191.52 | 191.52 | 190.89 | -0.49% | 4 |
| Feb 12, 2026 | 192.47 | 192.47 | 192.47 | 192.47 | 191.83 | 2.01% | 200 |
| Feb 11, 2026 | 188.68 | 188.68 | 188.68 | 188.68 | 188.06 | -0.20% | 2,988 |
| Feb 6, 2026 | 189.05 | 189.05 | 189.05 | 189.05 | 188.42 | 0.93% | 19 |