The Sherwin-Williams Company (BVMF:S1HW34)
Brazil
· Delayed Price · Currency is BRL 179.45
-0.01 (-0.01%)
At close: Dec 4, 2025
BVMF:S1HW34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Aug 13, 2025 | 195.76 | 199.12 | 195.43 | 199.12 | 198.50 | 3.14% | 22 |
| Aug 12, 2025 | 193.06 | 193.06 | 193.06 | 193.06 | 192.46 | 0.06% | 5 |
| Aug 11, 2025 | 191.00 | 193.27 | 191.00 | 192.94 | 192.34 | 1.01% | 25 |
| Aug 8, 2025 | 190.61 | 191.02 | 190.61 | 191.02 | 190.43 | -0.59% | 88 |
| Aug 6, 2025 | 192.15 | 192.15 | 192.15 | 192.15 | 191.55 | -0.36% | 9 |
| Aug 5, 2025 | 191.19 | 193.23 | 191.19 | 192.85 | 192.25 | 1.30% | 52 |
| Aug 1, 2025 | 181.65 | 190.38 | 181.65 | 190.38 | 189.79 | 1.64% | 3 |
| Jul 29, 2025 | 188.53 | 188.53 | 186.90 | 187.31 | 186.73 | -0.82% | 307 |
| Jul 25, 2025 | 187.72 | 189.13 | 186.58 | 188.86 | 188.27 | 1.02% | 2,040 |
| Jul 24, 2025 | 189.25 | 189.25 | 186.96 | 186.96 | 186.38 | 1.06% | 11 |
| Jul 22, 2025 | 185.48 | 185.48 | 185.00 | 185.00 | 184.43 | -2.97% | 19 |
| Jul 21, 2025 | 190.00 | 190.67 | 190.00 | 190.67 | 190.08 | 1.37% | 2,519 |
| Jul 18, 2025 | 187.91 | 188.10 | 187.91 | 188.10 | 187.52 | -0.02% | 150 |
| Jul 17, 2025 | 188.14 | 188.14 | 188.14 | 188.14 | 187.56 | -0.28% | 14 |
| Jul 16, 2025 | 188.74 | 188.74 | 187.88 | 188.67 | 188.09 | -1.70% | 20 |
| Jul 14, 2025 | 192.00 | 192.46 | 191.94 | 191.94 | 191.35 | 0.25% | 1,316 |
| Jul 11, 2025 | 191.46 | 191.46 | 191.46 | 191.46 | 190.87 | -2.00% | 1 |
| Jul 10, 2025 | 195.76 | 196.77 | 195.37 | 195.37 | 194.76 | 3.51% | 818 |
| Jul 9, 2025 | 188.75 | 188.75 | 188.75 | 188.75 | 188.16 | 0.24% | 1 |
| Jul 8, 2025 | 187.88 | 188.74 | 187.88 | 188.29 | 187.71 | -0.73% | 2,492 |
| Jul 7, 2025 | 190.14 | 190.14 | 189.68 | 189.68 | 189.09 | -1.31% | 6 |
| Jul 2, 2025 | 194.03 | 194.03 | 192.20 | 192.20 | 191.60 | -1.82% | 2 |
| Jul 1, 2025 | 194.00 | 195.76 | 194.00 | 195.76 | 195.15 | 5.28% | 20 |
| Jun 30, 2025 | 186.87 | 186.87 | 185.95 | 185.95 | 185.37 | -1.25% | 7 |
| Jun 27, 2025 | 188.30 | 188.30 | 188.30 | 188.30 | 187.72 | -1.34% | 4 |
| Jun 24, 2025 | 191.20 | 192.08 | 190.85 | 190.85 | 190.26 | 1.93% | 391 |
| Jun 23, 2025 | 187.24 | 187.24 | 187.24 | 187.24 | 186.66 | 2.26% | 10 |
| Jun 20, 2025 | 183.10 | 183.10 | 183.10 | 183.10 | 182.53 | 0.25% | 15 |
| Jun 18, 2025 | 182.65 | 182.65 | 182.65 | 182.65 | 182.08 | 0.63% | 1 |
| Jun 17, 2025 | 183.00 | 183.00 | 181.50 | 181.50 | 180.94 | -1.63% | 19 |
| Jun 16, 2025 | 186.66 | 186.66 | 184.51 | 184.51 | 183.94 | -0.98% | 6 |
| Jun 13, 2025 | 195.79 | 195.79 | 186.33 | 186.33 | 185.75 | -4.99% | 31 |
| Jun 12, 2025 | 196.22 | 196.22 | 196.12 | 196.12 | 195.51 | -1.43% | 5 |
| Jun 11, 2025 | 200.64 | 200.64 | 198.96 | 198.96 | 198.34 | -1.48% | 2 |
| Jun 5, 2025 | 201.73 | 201.95 | 201.73 | 201.95 | 201.32 | -1.77% | 3 |
| Jun 4, 2025 | 204.40 | 205.59 | 204.34 | 205.59 | 204.95 | 2.58% | 47 |