Newell Brands Inc (NWL)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 12/09/2025 |
3.801.636 |
-2,55%
|
6,09
|
5,85
|
6,09
|
5,92
|
| 11/09/2025 |
2.507.423 |
0,25%
|
6,0987
|
6,04
|
6,26
|
6,09
|
| 10/09/2025 |
3.496.789 |
-2,09%
|
6,2301
|
5,99
|
6,2301
|
6,07
|
| 09/09/2025 |
3.955.193 |
-1,42%
|
6,3589
|
6,20
|
6,445
|
6,22
|
| 08/09/2025 |
6.182.325 |
-0,94%
|
6,42
|
6,195
|
6,42
|
6,33
|
| 05/09/2025 |
7.197.015 |
1,27%
|
6,31
|
6,23
|
6,635
|
6,39
|
| 04/09/2025 |
9.421.304 |
0,62%
|
6,32
|
6,15
|
6,33
|
6,31
|
| 03/09/2025 |
7.874.991 |
7,71%
|
5,86
|
5,84
|
6,31
|
6,29
|
| 02/09/2025 |
6.668.332 |
-1,35%
|
5,76
|
5,7338
|
5,865
|
5,84
|
| 29/08/2025 |
4.406.709 |
1,20%
|
5,87
|
5,86
|
5,995
|
5,92
|
| 28/08/2025 |
3.649.058 |
-0,42%
|
5,9501
|
5,84
|
6,06
|
5,85
|
| 27/08/2025 |
5.179.899 |
2,94%
|
5,869
|
5,77
|
5,98
|
5,95
|
| 26/08/2025 |
4.143.360 |
-0,60%
|
5,84
|
5,71
|
5,93
|
5,78
|
| 25/08/2025 |
2.844.953 |
0,87%
|
5,73
|
5,69
|
5,835
|
5,82
|
| 22/08/2025 |
2.693.794 |
5,01%
|
5,52
|
5,49
|
5,8551
|
5,77
|
| 21/08/2025 |
3.250.920 |
-1,44%
|
5,57
|
5,41
|
5,57
|
5,49
|
| 20/08/2025 |
3.420.391 |
-4,79%
|
5,83
|
5,55
|
5,84
|
5,57
|
| 19/08/2025 |
3.860.418 |
-0,34%
|
5,8881
|
5,78
|
5,95
|
5,85
|
| 18/08/2025 |
8.343.325 |
7,51%
|
5,4416
|
5,4416
|
5,99
|
5,87
|
| 15/08/2025 |
5.232.371 |
1,30%
|
5,40
|
5,40
|
5,59
|
5,46
|
| 14/08/2025 |
7.698.413 |
3,85%
|
5,05
|
5,032
|
5,40
|
5,39
|
| 13/08/2025 |
5.408.215 |
5,27%
|
4,99
|
4,86
|
5,23
|
5,19
|
| 12/08/2025 |
4.302.281 |
2,07%
|
4,92
|
4,83
|
5,035
|
4,93
|
| 11/08/2025 |
3.368.674 |
-0,82%
|
4,90
|
4,7934
|
4,98
|
4,83
|
| 08/08/2025 |
4.045.609 |
-1,01%
|
4,9992
|
4,81
|
4,9992
|
4,88
|
| 07/08/2025 |
5.118.666 |
-0,40%
|
4,95
|
4,905
|
5,11
|
4,93
|
| 06/08/2025 |
5.225.454 |
-3,32%
|
5,09
|
4,94
|
5,135
|
4,95
|
| 05/08/2025 |
5.701.935 |
2,92%
|
5,07
|
4,98
|
5,17
|
5,12
|
| 04/08/2025 |
8.207.365 |
4,52%
|
4,81
|
4,81
|
5,15
|
4,975
|
| 01/08/2025 |
17.298.524 |
-15,24%
|
5,30
|
4,58
|
5,61
|
4,76
|
| 31/07/2025 |
7.794.828 |
-1,92%
|
5,73
|
5,545
|
5,74
|
5,61
|
| 30/07/2025 |
4.215.816 |
-3,78%
|
5,9702
|
5,67
|
5,98
|
5,72
|
| 29/07/2025 |
5.618.029 |
-3,57%
|
6,27
|
5,91
|
6,31
|
5,95
|
| 28/07/2025 |
3.722.456 |
-1,60%
|
6,29
|
6,07
|
6,31
|
6,17
|
| 25/07/2025 |
3.848.350 |
1,95%
|
6,30
|
6,07
|
6,335
|
6,27
|
| 24/07/2025 |
3.967.336 |
-3,45%
|
6,19
|
6,12
|
6,375
|
6,15
|
| 23/07/2025 |
5.256.321 |
4,26%
|
5,67
|
5,6591
|
6,375
|
6,37
|
| 22/07/2025 |
6.076.759 |
8,53%
|
5,65
|
5,58
|
6,12
|
6,11
|
| 21/07/2025 |
4.088.406 |
0,54%
|
5,63
|
5,585
|
5,70
|
5,63
|
| 18/07/2025 |
3.707.247 |
-0,71%
|
5,46
|
5,445
|
5,675
|
5,60
|
| 17/07/2025 |
3.900.203 |
3,30%
|
5,47
|
5,3537
|
5,65
|
5,64
|
| 16/07/2025 |
3.669.991 |
0,74%
|
5,65
|
5,35
|
5,665
|
5,46
|
| 15/07/2025 |
4.142.147 |
-3,90%
|
5,77
|
5,415
|
5,77
|
5,42
|
| 14/07/2025 |
3.754.976 |
-2,93%
|
5,80
|
5,58
|
5,80
|
5,64
|
