Newell Brands Inc (NWL)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 05/02/2026 |
4.020.811 |
-1,31%
|
4,58
|
4,42
|
4,65
|
4,52
|
| 04/02/2026 |
4.338.857 |
3,98%
|
4,42
|
4,40
|
4,645
|
4,58
|
| 03/02/2026 |
3.587.169 |
1,38%
|
4,3499
|
4,315
|
4,505
|
4,40
|
| 02/02/2026 |
2.819.408 |
2,12%
|
4,26
|
4,21
|
4,395
|
4,34
|
| 30/01/2026 |
3.424.852 |
1,68%
|
4,12
|
4,12
|
4,34
|
4,25
|
| 29/01/2026 |
7.231.705 |
-3,02%
|
4,3389
|
4,09
|
4,355
|
4,18
|
| 28/01/2026 |
3.045.239 |
-1,15%
|
4,3669
|
4,31
|
4,43
|
4,31
|
| 27/01/2026 |
1.961.335 |
-0,23%
|
4,3944
|
4,285
|
4,3944
|
4,36
|
| 26/01/2026 |
2.487.516 |
1,27%
|
4,35
|
4,33
|
4,45
|
4,37
|
| 23/01/2026 |
2.875.878 |
-0,69%
|
4,3501
|
4,27
|
4,3599
|
4,32
|
| 22/01/2026 |
3.324.959 |
2,11%
|
4,2913
|
4,27
|
4,3799
|
4,35
|
| 21/01/2026 |
3.422.748 |
0,95%
|
4,16
|
4,16
|
4,30
|
4,26
|
| 20/01/2026 |
2.762.522 |
0,00%
|
4,16
|
4,13
|
4,22
|
4,22
|
| 16/01/2026 |
3.794.765 |
-1,40%
|
4,28
|
4,16
|
4,28
|
4,22
|
| 15/01/2026 |
3.393.999 |
1,42%
|
4,2071
|
4,145
|
4,29
|
4,28
|
| 14/01/2026 |
3.655.011 |
-0,47%
|
4,21
|
4,19
|
4,34
|
4,22
|
| 13/01/2026 |
3.884.306 |
2,17%
|
4,17
|
4,16
|
4,31
|
4,24
|
| 12/01/2026 |
3.687.216 |
-1,43%
|
4,22
|
4,14
|
4,26
|
4,15
|
| 09/01/2026 |
5.709.593 |
1,69%
|
4,20
|
4,11
|
4,315
|
4,21
|
| 08/01/2026 |
7.231.890 |
4,55%
|
3,9547
|
3,93
|
4,21
|
4,14
|
| 07/01/2026 |
3.972.128 |
1,28%
|
3,91
|
3,91
|
4,02
|
3,96
|
| 06/01/2026 |
5.688.461 |
4,83%
|
3,73
|
3,72
|
3,95
|
3,91
|
| 05/01/2026 |
5.151.346 |
0,27%
|
3,72
|
3,715
|
3,85
|
3,73
|
| 02/01/2026 |
2.648.736 |
0,00%
|
3,7693
|
3,68
|
3,79
|
3,72
|
| 31/12/2025 |
3.650.725 |
-1,59%
|
3,772
|
3,71
|
3,79
|
3,72
|
| 30/12/2025 |
3.176.009 |
-0,53%
|
3,82
|
3,72
|
3,86
|
3,72
|
| 29/12/2025 |
4.146.303 |
0,26%
|
3,78
|
3,71
|
3,83
|
3,80
|
| 26/12/2025 |
2.605.452 |
2,99%
|
3,72
|
3,64
|
3,80
|
3,79
|
| 24/12/2025 |
1.240.579 |
1,66%
|
3,65
|
3,585
|
3,69
|
3,68
|
| 23/12/2025 |
4.163.115 |
-3,22%
|
3,7097
|
3,60
|
3,72
|
3,61
|
| 22/12/2025 |
3.750.125 |
0,27%
|
3,728
|
3,71
|
3,7797
|
3,73
|
| 19/12/2025 |
6.690.512 |
-1,59%
|
3,80
|
3,70
|
3,80
|
3,72
|
| 18/12/2025 |
3.776.166 |
-1,56%
|
3,879
|
3,77
|
3,98
|
3,78
|
| 17/12/2025 |
3.145.711 |
1,86%
|
3,77
|
3,77
|
3,94
|
3,84
|
| 16/12/2025 |
2.419.714 |
0,00%
|
3,77
|
3,745
|
4,06
|
3,77
|
| 15/12/2025 |
3.594.607 |
-0,79%
|
3,81
|
3,67
|
3,90
|
3,77
|
| 12/12/2025 |
3.413.542 |
-1,55%
|
3,8991
|
3,795
|
3,97
|
3,81
|
| 11/12/2025 |
4.269.125 |
1,04%
|
3,85
|
3,83
|
4,05
|
3,87
|
| 10/12/2025 |
5.644.932 |
5,22%
|
3,64
|
3,62
|
3,8484
|
3,83
|
| 09/12/2025 |
4.349.187 |
0,28%
|
3,60
|
3,57
|
3,665
|
3,64
|
| 08/12/2025 |
6.070.286 |
-2,42%
|
3,74
|
3,595
|
3,75
|
3,63
|
| 05/12/2025 |
5.164.416 |
0,81%
|
3,72
|
3,68
|
3,7951
|
3,72
|
| 04/12/2025 |
3.589.147 |
-1,86%
|
3,81
|
3,645
|
3,81
|
3,69
|
| 03/12/2025 |
6.014.838 |
2,45%
|
3,72
|
3,6706
|
3,89
|
3,76
|
| 02/12/2025 |
5.598.426 |
-1,84%
|
3,85
|
3,67
|
3,8599
|
3,67
|
| 01/12/2025 |
5.811.550 |
4,25%
|
3,6103
|
3,55
|
3,94
|
3,81
|
| 28/11/2025 |
3.898.547 |
4,26%
|
3,527
|
3,50
|
3,66
|
3,65
|
| 26/11/2025 |
7.263.382 |
2,88%
|
3,49
|
3,42
|
3,64
|
3,50
|
| 25/11/2025 |
5.732.689 |
0,29%
|
3,4517
|
3,45
|
3,64
|
3,47
|
| 24/11/2025 |
12.644.063 |
3,59%
|
3,345
|
3,29
|
3,48
|
3,46
|
| 21/11/2025 |
10.124.748 |
3,56%
|
3,2695
|
3,22
|
3,398
|
3,34
|
| 20/11/2025 |
3.595.456 |
-2,12%
|
3,3289
|
3,21
|
3,37
|
3,23
|
| 19/11/2025 |
4.580.842 |
-0,60%
|
3,35
|
3,24
|
3,37
|
3,30
|
| 18/11/2025 |
4.387.595 |
-0,60%
|
3,35
|
3,2625
|
3,37
|
3,32
|
| 17/11/2025 |
4.945.304 |
-2,19%
|
3,40
|
3,3201
|
3,485
|
3,34
|
| 14/11/2025 |
7.674.340 |
1,18%
|
3,38
|
3,2475
|
3,44
|
3,42
|
| 13/11/2025 |
10.187.580 |
0,60%
|
3,3492
|
3,32
|
3,51
|
3,38
|
| 12/11/2025 |
10.414.903 |
2,44%
|
3,32
|
3,30
|
3,49
|
3,36
|
| 11/11/2025 |
9.623.811 |
1,55%
|
3,2897
|
3,21
|
3,39
|
3,28
|
| 10/11/2025 |
8.159.082 |
2,52%
|
3,23
|
3,205
|
3,34
|
3,23
|
| 07/11/2025 |
6.586.035 |
1,61%
|
3,0991
|
3,09
|
3,20
|
3,17
|
| 06/11/2025 |
5.594.449 |
-3,57%
|
3,2496
|
3,10
|
3,34
|
3,11
|
| 05/11/2025 |
9.706.908 |
2,39%
|
3,15
|
3,113
|
3,32
|
3,22
|
| 04/11/2025 |
9.945.245 |
-2,48%
|
3,1799
|
3,07
|
3,285
|
3,14
|
| 03/11/2025 |
11.384.180 |
-5,15%
|
3,42
|
3,22
|
3,45
|
3,225
|
| 31/10/2025 |
47.710.884 |
-28,07%
|
3,76
|
3,09
|
3,80
|
3,40
|
| 30/10/2025 |
6.459.417 |
-4,26%
|
4,92
|
4,705
|
4,94
|
4,72
|
| 29/10/2025 |
5.151.232 |
-1,40%
|
5,04
|
4,88
|
5,04
|
4,93
|
| 28/10/2025 |
4.240.034 |
-1,77%
|
5,09
|
4,92
|
5,09
|
5,00
|
| 27/10/2025 |
4.867.117 |
2,21%
|
5,0694
|
5,00
|
5,1399
|
5,09
|
| 24/10/2025 |
3.617.005 |
0,00%
|
5,13
|
4,97
|
5,13
|
4,98
|
| 23/10/2025 |
3.356.565 |
2,47%
|
4,93
|
4,85
|
5,00
|
4,98
|
| 22/10/2025 |
3.753.575 |
0,00%
|
4,87
|
4,81
|
4,93
|
4,86
|
| 21/10/2025 |
2.891.073 |
0,21%
|
4,8762
|
4,78
|
4,9651
|
4,86
|
| 20/10/2025 |
4.403.107 |
0,00%
|
4,87
|
4,83
|
4,95
|
4,85
|
| 17/10/2025 |
6.042.608 |
1,04%
|
4,82
|
4,76
|
4,8858
|
4,85
|
| 16/10/2025 |
5.783.158 |
0,10%
|
4,86
|
4,75
|
4,91
|
4,80
|
| 15/10/2025 |
5.004.910 |
-1,03%
|
4,90
|
4,72
|
4,97
|
4,80
|
| 14/10/2025 |
3.869.915 |
0,52%
|
4,79
|
4,754
|
4,94
|
4,85
|
| 13/10/2025 |
4.728.874 |
-0,21%
|
4,93
|
4,825
|
4,999
|
4,83
|
| 10/10/2025 |
4.575.820 |
-2,81%
|
4,97
|
4,825
|
5,075
|
4,84
|
| 09/10/2025 |
8.416.405 |
-0,99%
|
5,07
|
4,89
|
5,12
|
4,98
|
| 08/10/2025 |
3.908.959 |
-2,89%
|
5,27
|
5,03
|
5,27
|
5,03
|
| 07/10/2025 |
4.305.335 |
-1,14%
|
5,2899
|
5,1535
|
5,42
|
5,19
|
| 06/10/2025 |
4.465.311 |
-2,60%
|
5,48
|
5,21
|
5,53
|
5,25
|
| 03/10/2025 |
4.957.495 |
3,55%
|
5,2482
|
5,24
|
5,555
|
5,39
|
| 02/10/2025 |
3.801.631 |
-0,29%
|
5,31
|
5,10
|
5,31
|
5,205
|
| 01/10/2025 |
4.072.677 |
-0,29%
|
5,24
|
5,125
|
5,35
|
5,22
|
| 30/09/2025 |
6.349.936 |
3,05%
|
5,13
|
4,93
|
5,26
|
5,24
|
| 29/09/2025 |
4.699.276 |
-1,64%
|
5,22
|
5,0535
|
5,26
|
5,09
|
| 26/09/2025 |
3.453.629 |
0,49%
|
5,15
|
5,12
|
5,2653
|
5,17
|
| 25/09/2025 |
3.473.058 |
-5,50%
|
5,39
|
5,15
|
5,40
|
5,15
|
| 24/09/2025 |
4.165.680 |
1,48%
|
5,42
|
5,34
|
5,48
|
5,46
|
| 23/09/2025 |
5.479.851 |
-1,82%
|
5,5392
|
5,385
|
5,565
|
5,39
|
| 22/09/2025 |
3.439.413 |
-0,90%
|
5,51
|
5,44
|
5,5251
|
5,49
|
| 19/09/2025 |
3.757.398 |
-4,66%
|
5,825
|
5,525
|
5,825
|
5,53
|
| 18/09/2025 |
2.444.534 |
1,05%
|
5,82
|
5,75
|
5,89
|
5,80
|
| 17/09/2025 |
2.626.791 |
-1,96%
|
5,89
|
5,74
|
6,10
|
5,74
|
| 16/09/2025 |
2.347.385 |
0,26%
|
5,84
|
5,7445
|
5,89
|
5,86
|
| 15/09/2025 |
3.355.488 |
-1,44%
|
5,95
|
5,795
|
5,99
|
5,84
|
