Newell Brands Inc (NWL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
2.466.154 |
-6,46%
|
5,71
|
5,345
|
5,71
|
5,36
|
| 22/10/2026 |
2.114.949 |
3,06%
|
5,547
|
5,54
|
5,83
|
5,73
|
| 21/10/2026 |
1.760.265 |
-2,29%
|
5,64
|
5,525
|
5,68
|
5,56
|
| 20/10/2026 |
2.122.807 |
2,71%
|
5,63
|
5,44
|
5,695
|
5,68
|
| 19/10/2026 |
1.534.336 |
-1,95%
|
5,71
|
5,53
|
5,71
|
5,54
|
| 16/10/2026 |
1.970.400 |
-1,99%
|
5,77
|
5,605
|
5,925
|
5,65
|
| 15/10/2026 |
2.627.001 |
5,30%
|
5,47
|
5,45
|
5,825
|
5,77
|
| 14/10/2026 |
1.376.261 |
-2,24%
|
5,60
|
5,435
|
5,60
|
5,47
|
| 13/10/2026 |
1.872.739 |
0,18%
|
5,64
|
5,5149
|
5,64
|
5,59
|
| 12/10/2026 |
2.224.340 |
-1,06%
|
5,71
|
5,57
|
5,71
|
5,58
|
| 09/10/2026 |
1.522.931 |
-1,40%
|
5,675
|
5,58
|
5,73
|
5,64
|
| 08/10/2026 |
2.603.834 |
0,18%
|
5,72
|
5,58
|
5,79
|
5,73
|
| 07/10/2026 |
2.279.367 |
3,06%
|
5,50
|
5,48
|
5,73
|
5,72
|
| 06/10/2026 |
2.738.942 |
1,28%
|
5,51
|
5,465
|
5,63
|
5,55
|
| 05/10/2026 |
2.183.122 |
1,48%
|
5,43
|
5,31
|
5,525
|
5,48
|
| 02/10/2026 |
2.553.435 |
1,70%
|
5,40
|
5,274
|
5,43
|
5,40
|
| 01/10/2026 |
2.767.242 |
0,57%
|
5,28
|
5,14
|
5,325
|
5,31
|
| 30/09/2026 |
2.595.047 |
-0,75%
|
5,2724
|
5,2101
|
5,39
|
5,28
|
| 29/09/2026 |
2.443.222 |
-2,21%
|
5,44
|
5,21
|
5,48
|
5,32
|
| 28/09/2026 |
2.420.108 |
0,00%
|
5,43
|
5,3001
|
5,515
|
5,44
|
| 25/09/2026 |
4.144.981 |
-2,86%
|
5,66
|
5,41
|
5,66
|
5,43
|
| 24/09/2026 |
2.308.202 |
-1,67%
|
5,65
|
5,56
|
5,7314
|
5,59
|
| 23/09/2026 |
2.823.094 |
-1,56%
|
5,76
|
5,635
|
5,85
|
5,68
|
| 22/09/2026 |
2.779.556 |
3,04%
|
5,60
|
5,60
|
5,785
|
5,77
|
| 21/09/2026 |
3.344.879 |
2,28%
|
5,49
|
5,31
|
5,635
|
5,60
|
| 18/09/2026 |
2.183.596 |
-2,59%
|
5,62
|
5,45
|
5,62
|
5,48
|
| 17/09/2026 |
1.934.189 |
-1,41%
|
5,87
|
5,60
|
5,87
|
5,61
|
| 16/09/2026 |
2.987.706 |
0,98%
|
5,66
|
5,635
|
5,84
|
5,69
|
| 15/09/2026 |
3.429.306 |
-2,25%
|
5,77
|
5,615
|
5,849
|
5,64
|
| 14/09/2026 |
4.221.395 |
-1,03%
|
5,82
|
5,76
|
5,94
|
5,77
|
| 11/09/2026 |
3.359.235 |
-0,34%
|
5,97
|
5,715
|
6,0061
|
5,85
|
| 10/09/2026 |
2.773.204 |
-2,17%
|
5,95
|
5,84
|
6,07
|
5,87
|
| 09/09/2026 |
4.423.617 |
-5,36%
|
6,28
|
5,935
|
6,365
|
6,00
|
| 08/09/2026 |
5.559.828 |
3,68%
|
6,01
|
6,01
|
6,46
|
6,34
|
| 04/09/2026 |
2.897.806 |
0,66%
|
6,09
|
6,00
|
6,25
|
6,11
|
| 03/09/2026 |
4.254.884 |
1,67%
|
6,04
|
5,76
|
6,15
|
6,07
|
| 02/09/2026 |
4.190.047 |
0,76%
|
5,9555
|
5,93
|
6,145
|
5,98
|
| 01/09/2026 |
5.704.904 |
-4,88%
|
6,17
|
5,83
|
6,2986
|
5,94
|
| 31/08/2026 |
4.331.025 |
2,38%
|
6,13
|
5,96
|
6,305
|
6,25
|
| 28/08/2026 |
3.207.540 |
5,02%
|
5,93
|
5,93
|
6,25
|
6,10
|
| 27/08/2026 |
3.774.173 |
-1,34%
|
5,97
|
5,79
|
6,07
|
5,88
|
| 26/08/2026 |
3.227.080 |
0,42%
|
5,9699
|
5,86
|
6,05
|
5,96
|
| 25/08/2026 |
3.428.332 |
-2,31%
|
6,1248
|
5,875
|
6,13
|
5,93
|
| 24/08/2026 |
2.782.516 |
-0,25%
|
6,0613
|
6,02
|
6,17
|
6,07
|
| 21/08/2026 |
2.248.069 |
5,18%
|
5,84
|
5,785
|
6,10
|
6,09
|
| 20/08/2026 |
3.480.793 |
-6,25%
|
6,1107
|
5,76
|
6,1107
|
5,79
|
| 19/08/2026 |
2.434.580 |
4,05%
|
5,98
|
5,98
|
6,22
|
6,16
|
| 18/08/2026 |
2.389.078 |
-1,82%
|
6,0244
|
5,93
|
6,0744
|
5,93
|
| 17/08/2026 |
3.079.905 |
-3,21%
|
6,19
|
6,005
|
6,23
|
6,04
|
| 14/08/2026 |
3.394.985 |
0,97%
|
6,18
|
6,09
|
6,28
|
6,24
|
| 13/08/2026 |
3.689.045 |
0,16%
|
6,16
|
6,10
|
6,355
|
6,17
|
| 12/08/2026 |
3.472.195 |
0,24%
|
6,19
|
5,99
|
6,20
|
6,16
|
| 11/08/2026 |
5.965.023 |
4,24%
|
5,88
|
5,86
|
6,205
|
6,15
|
| 10/08/2026 |
4.136.188 |
-1,91%
|
5,9224
|
5,785
|
6,05
|
5,90
|
| 07/08/2026 |
4.028.285 |
-0,21%
|
6,1186
|
5,89
|
6,16
|
6,01
|
| 06/08/2026 |
4.118.819 |
-2,51%
|
6,26
|
6,005
|
6,265
|
6,02
|
| 05/08/2026 |
8.059.248 |
0,73%
|
6,12
|
5,945
|
6,34
|
6,17
|
| 04/08/2026 |
6.045.514 |
-3,62%
|
6,3984
|
6,03
|
6,45
|
6,13
|
| 03/08/2026 |
16.296.159 |
13,57%
|
5,676
|
5,64
|
6,64
|
6,36
|
| 31/07/2026 |
10.773.182 |
8,66%
|
5,25
|
5,495
|
6,03
|
5,60
|
| 30/07/2026 |
4.462.410 |
-0,46%
|
5,19
|
4,995
|
5,27
|
5,14
|
| 29/07/2026 |
3.608.525 |
-1,33%
|
5,30
|
5,055
|
5,335
|
5,19
|
| 28/07/2026 |
3.443.355 |
1,45%
|
5,1606
|
5,1606
|
5,321
|
5,26
|
| 27/07/2026 |
3.054.095 |
2,07%
|
5,13
|
5,11
|
5,38
|
5,18
|
| 24/07/2026 |
1.876.365 |
1,09%
|
5,02
|
4,99
|
5,15
|
5,08
|
| 23/07/2026 |
5.382.348 |
-6,49%
|
5,30
|
4,925
|
5,34
|
5,03
|
| 22/07/2026 |
3.104.524 |
3,65%
|
5,21
|
5,21
|
5,575
|
5,39
|
| 21/07/2026 |
2.845.030 |
1,86%
|
5,20
|
5,145
|
5,42
|
5,21
|
| 20/07/2026 |
3.789.203 |
-2,10%
|
5,21
|
5,11
|
5,33
|
5,125
|
| 17/07/2026 |
5.063.422 |
-3,59%
|
5,4869
|
5,07
|
5,54
|
5,23
|
| 16/07/2026 |
4.225.286 |
5,52%
|
5,16
|
5,16
|
5,60
|
5,43
|
| 15/07/2026 |
3.027.508 |
2,79%
|
5,05
|
5,03
|
5,31
|
5,16
|
| 14/07/2026 |
4.070.111 |
-2,34%
|
5,1712
|
5,005
|
5,25
|
5,02
|
| 13/07/2026 |
3.853.099 |
-0,39%
|
5,2937
|
4,97
|
5,2937
|
5,14
|
| 10/07/2026 |
3.370.020 |
0,78%
|
5,21
|
5,10
|
5,36
|
5,17
|
| 09/07/2026 |
4.006.162 |
1,38%
|
5,05
|
5,002
|
5,2469
|
5,13
|
| 08/07/2026 |
6.514.173 |
-8,83%
|
5,54
|
5,01
|
5,54
|
5,06
|
| 07/07/2026 |
8.006.898 |
-0,72%
|
5,57
|
5,485
|
5,73
|
5,54
|
| 06/07/2026 |
7.845.869 |
-4,30%
|
5,89
|
5,43
|
6,00
|
5,57
|
| 02/07/2026 |
5.434.047 |
-0,93%
|
5,8905
|
5,645
|
5,94
|
5,83
|
| 01/07/2026 |
6.385.625 |
-4,15%
|
6,05
|
5,8715
|
6,195
|
5,89
|
| 30/06/2026 |
7.217.724 |
1,32%
|
6,00
|
5,955
|
6,165
|
6,14
|
| 29/06/2026 |
8.891.301 |
4,47%
|
5,80
|
5,68
|
6,15
|
6,06
|
| 26/06/2026 |
17.646.855 |
-0,85%
|
5,8001
|
5,645
|
6,155
|
5,82
|
| 25/06/2026 |
12.086.360 |
6,54%
|
5,51
|
5,51
|
5,93
|
5,89
|
| 24/06/2026 |
6.072.037 |
7,72%
|
5,14
|
5,12
|
5,53
|
5,51
|
| 23/06/2026 |
4.442.600 |
1,08%
|
4,96
|
4,80
|
5,21
|
5,12
|
| 18/06/2026 |
6.097.930 |
-1,01%
|
4,97
|
4,905
|
5,17
|
5,03
|
| 17/06/2026 |
9.868.790 |
4,96%
|
4,69
|
4,69
|
5,2599
|
4,97
|
| 16/06/2026 |
3.936.994 |
-0,39%
|
4,82
|
4,685
|
4,85
|
4,74
|
| 15/06/2026 |
3.777.809 |
-3,66%
|
4,96
|
4,72
|
5,03
|
4,76
|
| 12/06/2026 |
7.570.088 |
6,49%
|
4,60
|
4,60
|
5,00
|
4,92
|
| 11/06/2026 |
4.556.230 |
3,24%
|
4,48
|
4,265
|
4,63
|
4,62
|
| 10/06/2026 |
7.074.826 |
1,70%
|
4,34
|
4,284
|
4,79
|
4,48
|
| 09/06/2026 |
7.720.934 |
4,75%
|
4,2296
|
4,19
|
4,585
|
4,41
|
| 08/06/2026 |
8.230.414 |
13,17%
|
3,7278
|
3,7104
|
4,24
|
4,21
|
| 05/06/2026 |
9.884.754 |
-3,26%
|
3,80
|
3,66
|
3,935
|
3,72
|
| 04/06/2026 |
13.070.654 |
11,13%
|
3,45
|
3,45
|
3,85
|
3,84
|
| 03/06/2026 |
6.550.695 |
6,44%
|
3,27
|
3,20
|
3,47
|
3,46
|
| 02/06/2026 |
4.996.793 |
-1,95%
|
3,35
|
3,26
|
3,38
|
3,26
|
