Sherwin-Williams Company Shs Unsponsored Brazilian Depositary Receipt Repr 0.1 Sh(BR:S1HW34)
R$198.21+1.44 (+0.73%)
BR:S1HW34
Sherwin-Williams Company Shs Unsponsored Brazilian Depositary Receipt Repr 0.1 Sh historical prices
R$198.21
At close:+1.44 (+0.73%)
Sherwin-Williams Company Shs Unsponsored Brazilian Depositary Receipt Repr 0.1 Sh (S1HW34) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 196.80 | 198.21 | 196.80 | 198.21 | 198.21 | +0.73% | 6 | 0.04 |
| Nov 12, 2026 | 196.77 | 202.00 | 196.77 | 196.77 | 196.77 | +0.14% | 0 | 0.00 |
| Nov 11, 2026 | 195.60 | 196.77 | 195.60 | 196.77 | 196.50 | -1.15% | 12 | 0.08 |
| Nov 10, 2026 | 197.70 | 199.09 | 197.19 | 199.06 | 198.78 | +5.39% | 45 | 0.32 |
| Nov 09, 2026 | 188.88 | 198.92 | 188.88 | 188.88 | 188.62 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 188.88 | 188.88 | 188.88 | 188.88 | 188.62 | -1.73% | 449 | 3.30 |
| Nov 05, 2026 | 192.20 | 192.20 | 192.20 | 192.20 | 191.93 | -3.38% | 17 | 0.11 |
| Nov 04, 2026 | 194.99 | 199.49 | 194.99 | 198.92 | 198.64 | +5.86% | 16 | 0.10 |
| Nov 03, 2026 | 187.62 | 187.90 | 187.45 | 187.90 | 187.64 | -3.64% | 576 | 3.78 |
| Nov 02, 2026 | 194.99 | 194.99 | 179.00 | 194.99 | 194.72 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 181.00 | 194.99 | 179.00 | 194.99 | 194.72 | +14.02% | 4 | 0.02 |
| Oct 29, 2026 | 171.02 | 195.00 | 171.02 | 171.02 | 170.78 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 171.00 | 171.72 | 170.85 | 171.02 | 170.78 | -2.47% | 930 | 5.43 |
| Oct 27, 2026 | 171.61 | 176.91 | 171.61 | 175.36 | 175.12 | -3.32% | 24 | 0.14 |
| Oct 26, 2026 | 181.93 | 182.72 | 181.39 | 181.39 | 181.14 | +4.55% | 80 | 0.47 |
| Oct 23, 2026 | 173.50 | 195.00 | 158.88 | 173.50 | 173.26 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 173.50 | 173.50 | 173.50 | 173.50 | 173.26 | +3.09% | 1 | 0.01 |
| Oct 21, 2026 | 168.30 | 173.50 | 158.88 | 168.30 | 168.07 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 168.30 | 168.30 | 168.30 | 168.30 | 168.07 | 0.00% | 1 | 0.00 |
| Oct 19, 2026 | 168.14 | 168.30 | 167.62 | 168.30 | 168.07 | -0.58% | 486 | 2.29 |
| Oct 16, 2026 | 169.28 | 173.50 | 158.88 | 169.28 | 169.05 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 169.28 | 169.28 | 169.28 | 169.28 | 169.05 | +3.13% | 1 | 0.00 |
| Oct 14, 2026 | 164.14 | 195.00 | 158.88 | 164.14 | 163.91 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 164.14 | 164.14 | 164.14 | 164.14 | 163.91 | +3.31% | 1 | 0.00 |
| Oct 12, 2026 | 158.88 | 158.88 | 158.88 | 158.88 | 158.66 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 158.88 | 158.88 | 158.88 | 158.88 | 158.66 | 0.00% | 4 | 0.02 |
| Oct 08, 2026 | 158.88 | 195.00 | 146.56 | 158.88 | 158.66 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 156.61 | 158.88 | 156.33 | 158.88 | 158.66 | -0.89% | 1,145 | 5.92 |
| Oct 06, 2026 | 168.61 | 168.61 | 160.16 | 160.31 | 160.09 | -3.97% | 7 | 0.04 |
| Oct 05, 2026 | 166.94 | 195.00 | 158.68 | 166.94 | 166.71 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 166.94 | 195.00 | 166.09 | 166.94 | 166.71 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 164.99 | 166.94 | 164.99 | 166.94 | 166.71 | -3.52% | 8 | 0.04 |
| Sep 30, 2026 | 173.03 | 195.00 | 166.46 | 173.03 | 172.79 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 171.70 | 173.03 | 171.40 | 173.03 | 172.79 | -0.61% | 697 | 3.81 |
| Sep 28, 2026 | 168.92 | 174.11 | 168.92 | 174.10 | 173.86 | +1.66% | 12 | 0.07 |
| Sep 25, 2026 | 167.72 | 171.26 | 167.72 | 171.26 | 171.02 | +4.05% | 14 | 0.06 |
| Sep 24, 2026 | 164.60 | 195.00 | 164.60 | 164.60 | 164.37 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 164.60 | 195.00 | 164.60 | 164.60 | 164.37 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 164.60 | 195.00 | 164.60 | 164.60 | 164.37 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 164.96 | 164.96 | 164.60 | 164.60 | 164.37 | -5.94% | 4 | 0.02 |
| Sep 18, 2026 | 165.49 | 175.00 | 165.49 | 175.00 | 174.76 | +5.47% | 7 | 0.03 |
| Sep 17, 2026 | 165.93 | 165.93 | 165.93 | 165.93 | 165.70 | +0.36% | 5 | 0.02 |
| Sep 16, 2026 | 167.11 | 167.11 | 165.18 | 165.34 | 165.11 | -1.06% | 582 | 2.62 |
| Sep 15, 2026 | 167.11 | 195.00 | 165.47 | 167.11 | 166.88 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 166.87 | 168.36 | 166.87 | 167.11 | 166.88 | +1.28% | 19 | 0.09 |
| Sep 11, 2026 | 165.00 | 195.00 | 164.73 | 165.00 | 164.77 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 165.00 | 195.00 | 160.57 | 165.00 | 164.77 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 164.77 | -0.35% | 4 | 0.02 |
| Sep 08, 2026 | 167.20 | 167.20 | 165.58 | 165.58 | 165.35 | -2.50% | 18 | 0.08 |
| Sep 07, 2026 | 169.83 | 195.00 | 169.83 | 169.83 | 169.60 | 0.00% | 0 | 0.00 |
