Newell Brands Inc (NWL)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 09/02/2024 |
11.135.236 |
-18,94%
|
7,93
|
6,84
|
8,16
|
6,85
|
| 08/02/2024 |
2.650.162 |
6,69%
|
7,93
|
7,91
|
8,50
|
8,45
|
| 07/02/2024 |
2.140.595 |
-1,74%
|
8,06
|
7,89
|
8,155
|
7,92
|
| 06/02/2024 |
2.481.132 |
-0,37%
|
8,06
|
8,00
|
8,285
|
8,06
|
| 05/02/2024 |
1.684.045 |
-2,76%
|
8,21
|
8,03
|
8,23
|
8,09
|
| 02/02/2024 |
1.434.263 |
-1,77%
|
8,39
|
8,15
|
8,435
|
8,32
|
| 01/02/2024 |
1.731.958 |
1,80%
|
8,58
|
8,25
|
8,51
|
8,47
|
| 31/01/2024 |
2.040.238 |
-3,14%
|
8,58
|
8,315
|
8,7102
|
8,32
|
| 30/01/2024 |
1.233.909 |
-1,72%
|
8,68
|
8,545
|
8,675
|
8,59
|
| 29/01/2024 |
2.095.368 |
0,58%
|
8,68
|
8,565
|
8,77
|
8,74
|
| 26/01/2024 |
1.738.536 |
1,88%
|
8,65
|
8,62
|
8,77
|
8,69
|
| 25/01/2024 |
2.547.971 |
2,77%
|
8,38
|
8,315
|
8,59
|
8,53
|
| 24/01/2024 |
1.678.355 |
-0,72%
|
8,52
|
8,25
|
8,525
|
8,30
|
| 23/01/2024 |
1.716.287 |
-1,18%
|
8,61
|
8,35
|
8,7655
|
8,36
|
| 22/01/2024 |
2.787.498 |
3,80%
|
8,20
|
8,14
|
8,54
|
8,46
|
| 19/01/2024 |
1.953.850 |
1,49%
|
8,02
|
7,955
|
8,195
|
8,15
|
| 18/01/2024 |
1.731.779 |
-0,99%
|
8,88
|
8,01
|
8,195
|
8,03
|
| 17/01/2024 |
2.167.190 |
-1,82%
|
8,88
|
8,00
|
8,215
|
8,11
|
| 16/01/2024 |
1.600.915 |
-2,71%
|
8,88
|
8,19
|
8,42
|
8,26
|
| 15/01/2024 |
1.896.787 |
-2,97%
|
8,88
|
8,41
|
8,955
|
8,49
|
| 12/01/2024 |
1.896.787 |
-2,97%
|
8,88
|
8,41
|
8,955
|
8,49
|
| 11/01/2024 |
1.541.107 |
-1,58%
|
8,83
|
8,665
|
8,905
|
8,75
|
| 10/01/2024 |
1.842.357 |
-0,89%
|
9,03
|
8,76
|
9,03
|
8,89
|
| 09/01/2024 |
2.556.070 |
4,91%
|
8,54
|
8,495
|
9,09
|
8,97
|
| 08/01/2024 |
1.865.069 |
1,67%
|
8,28
|
8,385
|
8,70
|
8,55
|
| 05/01/2024 |
3.913.035 |
0,84%
|
8,28
|
8,245
|
8,595
|
8,41
|
| 04/01/2024 |
2.113.373 |
-0,24%
|
8,31
|
8,24
|
8,43
|
8,34
|
| 03/01/2024 |
1.900.053 |
-4,35%
|
8,61
|
8,35
|
8,61
|
8,36
|
| 02/01/2024 |
1.695.686 |
0,69%
|
8,62
|
8,535
|
8,95
|
8,74
|
| 29/12/2023 |
1.315.638 |
-1,59%
|
8,63
|
8,63
|
8,905
|
8,68
|
| 28/12/2023 |
1.264.707 |
1,26%
|
8,63
|
8,63
|
8,83
|
8,82
|
| 27/12/2023 |
1.931.255 |
0,12%
|
8,71
|
8,635
|
8,82
|
8,71
|
| 26/12/2023 |
1.390.284 |
1,64%
|
8,54
|
8,49
|
8,77
|
8,70
|
| 22/12/2023 |
1.866.074 |
-1,50%
|
8,63
|
8,5201
|
8,80
|
8,56
|
| 21/12/2023 |
1.825.378 |
2,12%
|
8,60
|
8,505
|
8,73
|
8,69
|
| 20/12/2023 |
2.261.157 |
-3,84%
|
8,82
|
8,50
|
8,82
|
8,51
|
| 19/12/2023 |
1.717.259 |
3,34%
|
8,63
|
8,5693
|
8,88
|
8,82
|
| 18/12/2023 |
2.642.381 |
-2,46%
|
8,70
|
8,36
|
8,71
|
8,535
|
| 15/12/2023 |
16.244.589 |
-2,56%
|
9,02
|
8,605
|
9,10
|
8,75
|
| 14/12/2023 |
3.909.347 |
5,03%
|
8,83
|
8,82
|
9,24
|
8,98
|
| 13/12/2023 |
2.313.116 |
5,82%
|
8,03
|
7,99
|
8,60
|
8,55
|
| 12/12/2023 |
2.328.906 |
-2,77%
|
8,37
|
8,06
|
8,31
|
8,08
|
| 11/12/2023 |
2.370.290 |
-1,31%
|
8,37
|
8,28
|
8,62
|
8,31
|
| 08/12/2023 |
2.676.959 |
0,24%
|
8,37
|
8,24
|
8,525
|
8,42
|
| 07/12/2023 |
2.364.543 |
2,07%
|
8,22
|
8,135
|
8,43
|
8,40
|
| 06/12/2023 |
2.117.668 |
2,88%
|
8,05
|
8,02
|
8,32
|
8,23
|
| 05/12/2023 |
1.902.350 |
-2,91%
|
8,15
|
7,9384
|
8,18
|
8,00
|
| 04/12/2023 |
2.110.162 |
1,60%
|
8,12
|
8,08
|
8,42
|
8,24
|
| 01/12/2023 |
2.667.916 |
6,29%
|
7,60
|
7,53
|
8,15
|
8,11
|
| 30/11/2023 |
2.309.338 |
-0,65%
|
7,67
|
7,545
|
7,745
|
7,63
|
| 29/11/2023 |
2.543.575 |
2,13%
|
7,63
|
7,56
|
7,78
|
7,68
|
| 28/11/2023 |
2.403.027 |
2,15%
|
7,40
|
7,31
|
7,62
|
7,59
|
| 27/11/2023 |
2.743.227 |
-0,80%
|
7,43
|
7,29
|
7,495
|
7,43
|
| 24/11/2023 |
764.368 |
-0,13%
|
7,49
|
7,38
|
7,53
|
7,50
|
| 23/11/2023 |
1.317.464 |
0,00%
|
7,43
|
7,37
|
7,55
|
7,35
|
| 22/11/2023 |
1.317.103 |
2,18%
|
7,43
|
7,37
|
7,55
|
7,51
|
| 21/11/2023 |
1.690.867 |
-2,13%
|
7,52
|
7,30
|
7,44
|
7,35
|
| 20/11/2023 |
2.563.475 |
-0,53%
|
7,52
|
7,3595
|
7,535
|
7,51
|
| 17/11/2023 |
1.863.692 |
1,89%
|
7,54
|
7,36
|
7,55
|
7,55
|
| 16/11/2023 |
2.307.709 |
-3,26%
|
7,60
|
7,23
|
7,655
|
7,41
|
| 15/11/2023 |
3.050.238 |
4,08%
|
7,44
|
7,43
|
7,69
|
7,66
|
| 14/11/2023 |
3.810.343 |
10,35%
|
6,91
|
6,91
|
7,52
|
7,36
|
| 13/11/2023 |
2.728.644 |
-2,49%
|
6,79
|
6,55
|
6,82
|
6,67
|
| 10/11/2023 |
2.784.492 |
1,79%
|
6,74
|
6,59
|
6,85
|
6,84
|
| 09/11/2023 |
2.955.356 |
-1,90%
|
6,88
|
6,65
|
6,885
|
6,72
|
| 08/11/2023 |
2.478.527 |
-0,73%
|
6,88
|
6,80
|
6,975
|
6,85
|
| 07/11/2023 |
2.322.298 |
-1,99%
|
6,97
|
6,86
|
7,025
|
6,90
|
| 06/11/2023 |
3.649.751 |
1,73%
|
6,69
|
6,79
|
7,11
|
7,04
|
| 03/11/2023 |
4.666.352 |
1,77%
|
6,69
|
6,85
|
7,135
|
6,92
|
| 02/11/2023 |
3.549.096 |
2,72%
|
6,69
|
6,69
|
6,88
|
6,80
|
| 01/11/2023 |
5.203.887 |
-1,49%
|
6,73
|
6,495
|
6,76
|
6,62
|
| 31/10/2023 |
6.293.520 |
-4,14%
|
6,52
|
6,57
|
7,07
|
6,72
|
| 30/10/2023 |
8.534.148 |
5,26%
|
6,52
|
6,54
|
7,07
|
7,01
|
| 27/10/2023 |
5.611.388 |
-9,54%
|
6,60
|
6,5201
|
7,54
|
6,685
|
| 26/10/2023 |
4.106.557 |
2,64%
|
7,25
|
7,11
|
7,44
|
7,39
|
| 25/10/2023 |
2.728.929 |
0,70%
|
6,87
|
7,01
|
7,2386
|
7,20
|
| 24/10/2023 |
3.037.413 |
5,46%
|
6,87
|
6,87
|
7,24
|
7,15
|
| 23/10/2023 |
2.718.152 |
-2,73%
|
6,85
|
6,75
|
6,96
|
6,78
|
| 20/10/2023 |
2.203.993 |
-0,85%
|
7,03
|
6,995
|
7,13
|
6,97
|
| 19/10/2023 |
2.196.245 |
-0,99%
|
7,11
|
6,995
|
7,245
|
7,03
|
| 18/10/2023 |
2.389.532 |
-1,11%
|
7,11
|
6,96
|
7,18
|
7,10
|
| 17/10/2023 |
4.234.125 |
4,36%
|
6,75
|
6,75
|
7,23
|
7,18
|
| 16/10/2023 |
3.367.894 |
1,33%
|
7,06
|
6,75
|
7,05
|
6,88
|
| 13/10/2023 |
3.338.996 |
0,00%
|
7,06
|
6,735
|
6,87
|
6,79
|
| 12/10/2023 |
4.991.108 |
-4,10%
|
7,15
|
6,68
|
7,065
|
6,79
|
| 11/10/2023 |
5.155.624 |
-1,53%
|
7,15
|
6,99
|
7,223
|
7,08
|
| 10/10/2023 |
2.994.369 |
0,84%
|
7,34
|
7,16
|
7,38
|
7,19
|
| 09/10/2023 |
2.901.709 |
-3,52%
|
7,34
|
7,11
|
7,42
|
7,13
|
| 06/10/2023 |
3.144.470 |
-2,64%
|
7,50
|
7,24
|
7,56
|
7,39
|
| 05/10/2023 |
3.311.818 |
-4,29%
|
7,85
|
7,57
|
7,89
|
7,59
|
| 04/10/2023 |
3.873.394 |
-1,25%
|
8,60
|
7,78
|
8,08
|
7,93
|
| 03/10/2023 |
4.101.813 |
-7,28%
|
9,00
|
7,96
|
9,057
|
8,03
|
| 02/10/2023 |
3.733.587 |
-4,10%
|
9,00
|
8,65
|
9,035
|
8,66
|
| 29/09/2023 |
3.292.259 |
3,79%
|
8,81
|
8,8094
|
9,165
|
9,03
|
| 28/09/2023 |
2.646.679 |
0,35%
|
8,68
|
8,615
|
8,78
|
8,70
|
| 27/09/2023 |
2.268.092 |
0,70%
|
8,61
|
8,545
|
8,795
|
8,67
|
| 26/09/2023 |
3.620.322 |
-2,05%
|
8,72
|
8,575
|
8,80
|
8,61
|
| 25/09/2023 |
3.241.825 |
-2,01%
|
8,88
|
8,675
|
8,88
|
8,79
|
| 22/09/2023 |
2.841.088 |
-1,32%
|
9,17
|
8,945
|
9,4675
|
8,95
|
| 21/09/2023 |
4.382.524 |
-4,63%
|
9,45
|
9,01
|
9,4675
|
9,07
|
Por favor leia o