The Sherwin-Williams Company (BVMF:S1HW34)
Brazil
· Delayed Price · Currency is BRL 176.82
-4.44 (-2.45%)
At close: Mar 5, 2026
BVMF:S1HW34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 175.89 | 176.82 | 175.89 | 176.82 | 176.82 | -2.45% | 22 |
| Mar 4, 2026 | 181.26 | 181.26 | 181.26 | 181.26 | 181.26 | -1.47% | 1 |
| Mar 3, 2026 | 183.96 | 183.96 | 183.96 | 183.96 | 183.96 | 0.13% | 3 |
| Mar 2, 2026 | 183.73 | 183.73 | 183.73 | 183.73 | 183.73 | -0.41% | 4 |
| Feb 27, 2026 | 158.01 | 184.48 | 158.01 | 184.48 | 184.48 | 0.37% | 64 |
| Feb 26, 2026 | 184.82 | 184.82 | 183.80 | 183.80 | 183.52 | 0.89% | 7 |
| Feb 25, 2026 | 190.65 | 190.65 | 182.18 | 182.18 | 181.90 | -3.05% | 38 |
| Feb 24, 2026 | 189.61 | 189.61 | 187.63 | 187.91 | 187.62 | -0.37% | 29 |
| Feb 23, 2026 | 185.00 | 188.60 | 185.00 | 188.60 | 188.31 | 0.95% | 40 |
| Feb 20, 2026 | 186.83 | 186.83 | 186.83 | 186.83 | 186.54 | -2.45% | 50 |
| Feb 18, 2026 | 191.99 | 191.99 | 191.52 | 191.52 | 191.22 | -0.49% | 4 |
| Feb 12, 2026 | 192.47 | 192.47 | 192.47 | 192.47 | 192.17 | 2.01% | 200 |
| Feb 11, 2026 | 188.68 | 188.68 | 188.68 | 188.68 | 188.39 | -0.20% | 2,988 |
| Feb 6, 2026 | 189.05 | 189.05 | 189.05 | 189.05 | 188.76 | 0.93% | 19 |
| Feb 4, 2026 | 191.19 | 191.19 | 187.30 | 187.30 | 187.01 | -1.42% | 6 |
| Feb 3, 2026 | 191.52 | 191.52 | 190.00 | 190.00 | 189.71 | 2.23% | 2 |
| Jan 30, 2026 | 185.93 | 185.93 | 185.65 | 185.85 | 185.56 | 1.16% | 15 |
| Jan 29, 2026 | 180.90 | 183.71 | 180.90 | 183.71 | 183.43 | 2.57% | 1,055 |
| Jan 28, 2026 | 179.10 | 179.10 | 179.10 | 179.10 | 178.82 | -0.41% | 30 |
| Jan 27, 2026 | 180.18 | 180.18 | 179.83 | 179.83 | 179.55 | -2.44% | 167 |
| Jan 26, 2026 | 183.91 | 184.32 | 183.24 | 184.32 | 184.04 | 0.84% | 1,019 |
| Jan 23, 2026 | 183.88 | 183.88 | 182.63 | 182.78 | 182.50 | -1.23% | 13 |
| Jan 22, 2026 | 187.15 | 188.09 | 185.06 | 185.06 | 184.77 | -2.06% | 25 |
| Jan 20, 2026 | 188.95 | 188.95 | 188.95 | 188.95 | 188.66 | -0.54% | 1 |
| Jan 19, 2026 | 189.98 | 189.98 | 189.98 | 189.98 | 189.69 | -0.80% | 3 |
| Jan 16, 2026 | 191.52 | 191.52 | 191.52 | 191.52 | 191.22 | 0.57% | 70 |
| Jan 15, 2026 | 190.44 | 190.44 | 190.44 | 190.44 | 190.15 | 0.33% | 1 |
| Jan 12, 2026 | 187.72 | 189.82 | 187.72 | 189.82 | 189.53 | 0.43% | 27 |
| Jan 9, 2026 | 185.74 | 189.49 | 185.74 | 189.00 | 188.71 | 3.40% | 67 |
| Jan 8, 2026 | 179.89 | 184.90 | 179.89 | 182.79 | 182.51 | 1.86% | 1,738 |
| Jan 5, 2026 | 179.46 | 179.46 | 179.46 | 179.46 | 179.18 | 0.75% | 1 |
| Jan 2, 2026 | 178.12 | 178.12 | 178.12 | 178.12 | 177.85 | -1.25% | 6 |
| Dec 30, 2025 | 180.37 | 180.37 | 180.37 | 180.37 | 180.09 | 0.31% | 6 |
| Dec 26, 2025 | 179.28 | 179.82 | 179.28 | 179.82 | 179.54 | 1.42% | 69 |
| Dec 19, 2025 | 177.31 | 177.31 | 177.31 | 177.31 | 177.04 | -2.30% | 2 |
| Dec 17, 2025 | 181.53 | 181.53 | 180.48 | 181.49 | 181.21 | 7.80% | 1,312 |
| Dec 15, 2025 | 168.36 | 168.36 | 168.36 | 168.36 | 168.10 | -4.03% | 3 |
| Dec 10, 2025 | 175.43 | 175.43 | 175.43 | 175.43 | 175.16 | 0.34% | 6 |
| Dec 9, 2025 | 174.84 | 174.84 | 174.84 | 174.84 | 174.57 | -1.50% | 11 |
| Dec 8, 2025 | 177.51 | 177.51 | 177.51 | 177.51 | 177.24 | -1.08% | 773 |
| Dec 4, 2025 | 179.46 | 179.46 | 179.45 | 179.45 | 179.17 | -0.01% | 9 |
| Dec 2, 2025 | 179.91 | 179.91 | 179.46 | 179.46 | 179.18 | -2.33% | 13 |
| Nov 28, 2025 | 182.92 | 183.75 | 182.92 | 183.75 | 183.47 | 0.45% | 76 |
| Nov 26, 2025 | 183.13 | 183.32 | 182.92 | 182.92 | 182.64 | -0.47% | 82 |
| Nov 25, 2025 | 183.78 | 183.78 | 183.78 | 183.78 | 183.50 | 1.26% | 1,313 |
| Nov 21, 2025 | 181.55 | 181.55 | 181.50 | 181.50 | 181.22 | 4.88% | 52 |
| Nov 18, 2025 | 173.40 | 173.40 | 173.06 | 173.06 | 172.79 | -0.78% | 3,779 |
| Nov 17, 2025 | 174.84 | 174.84 | 174.42 | 174.42 | 174.15 | -1.35% | 40 |
| Nov 14, 2025 | 176.80 | 176.80 | 176.80 | 176.80 | 176.53 | 1.29% | 1 |
| Nov 13, 2025 | 174.56 | 179.07 | 174.55 | 174.55 | 174.28 | -0.17% | 7 |
| Nov 12, 2025 | 188.48 | 188.48 | 174.84 | 174.84 | 174.28 | -3.65% | 16 |
| Nov 11, 2025 | 181.47 | 181.47 | 181.47 | 181.47 | 180.89 | 0.11% | 7 |
| Nov 7, 2025 | 178.95 | 181.27 | 178.95 | 181.27 | 180.69 | -0.72% | 2 |
| Nov 5, 2025 | 179.93 | 182.59 | 179.93 | 182.59 | 182.01 | 0.57% | 53 |
| Nov 4, 2025 | 181.55 | 181.55 | 181.55 | 181.55 | 180.97 | -0.79% | 10 |
| Nov 3, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 182.42 | -3.68% | 18 |
| Oct 28, 2025 | 188.48 | 195.77 | 188.48 | 190.00 | 189.39 | 5.45% | 38 |
| Oct 27, 2025 | 179.79 | 180.18 | 179.79 | 180.18 | 179.60 | 1.32% | 12 |
| Oct 20, 2025 | 177.52 | 178.04 | 177.52 | 177.84 | 177.27 | -0.33% | 2,168 |
| Oct 17, 2025 | 178.48 | 178.48 | 178.20 | 178.42 | 177.85 | -1.17% | 71 |
| Oct 16, 2025 | 180.30 | 180.54 | 179.91 | 180.54 | 179.96 | -1.28% | 23 |
| Oct 14, 2025 | 182.75 | 182.88 | 182.75 | 182.88 | 182.30 | 1.43% | 10 |
| Oct 10, 2025 | 180.30 | 180.30 | 180.30 | 180.30 | 179.72 | 0.77% | 10 |
| Oct 9, 2025 | 178.92 | 178.92 | 178.92 | 178.92 | 178.35 | -0.61% | 7 |
| Oct 8, 2025 | 179.37 | 180.01 | 179.37 | 180.01 | 179.43 | 0.11% | 22 |
| Oct 7, 2025 | 179.46 | 179.82 | 179.46 | 179.82 | 179.25 | -1.03% | 10 |
| Oct 1, 2025 | 182.16 | 182.16 | 181.70 | 181.70 | 181.12 | -0.15% | 2 |
| Sep 29, 2025 | 185.68 | 185.68 | 180.78 | 181.98 | 181.40 | -0.20% | 21 |
| Sep 26, 2025 | 182.96 | 182.96 | 182.34 | 182.34 | 181.76 | -0.20% | 10 |
| Sep 25, 2025 | 181.55 | 182.70 | 181.55 | 182.70 | 182.12 | -0.10% | 24 |
| Sep 24, 2025 | 183.22 | 183.22 | 182.88 | 182.88 | 182.30 | 0.46% | 2 |
| Sep 23, 2025 | 183.00 | 183.00 | 182.05 | 182.05 | 181.47 | -1.93% | 1,183 |
| Sep 22, 2025 | 185.64 | 185.64 | 185.64 | 185.64 | 185.05 | -0.10% | 1 |
| Sep 18, 2025 | 185.82 | 185.82 | 185.82 | 185.82 | 185.23 | 0.45% | 26 |
| Sep 17, 2025 | 186.66 | 187.25 | 184.98 | 184.98 | 184.39 | -0.90% | 19 |
| Sep 16, 2025 | 186.90 | 186.90 | 186.66 | 186.66 | 186.06 | -1.56% | 2,611 |
| Sep 15, 2025 | 188.48 | 189.69 | 188.04 | 189.62 | 189.01 | -2.26% | 4,136 |
| Sep 10, 2025 | 194.15 | 194.15 | 194.01 | 194.01 | 193.39 | -0.91% | 51 |
| Sep 9, 2025 | 199.19 | 199.19 | 195.79 | 195.80 | 195.17 | -3.44% | 21 |