Newell Brands Inc (NWL)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 11/07/2025 |
5.630.431 |
-1,69%
|
5,90
|
5,77
|
6,115
|
5,81
|
| 10/07/2025 |
4.360.602 |
0,85%
|
5,77
|
5,71
|
6,115
|
5,91
|
| 09/07/2025 |
4.457.841 |
2,45%
|
5,73
|
5,59
|
5,94
|
5,86
|
| 08/07/2025 |
4.247.258 |
0,00%
|
5,77
|
5,59
|
5,89
|
5,72
|
| 07/07/2025 |
8.719.228 |
-2,06%
|
5,79
|
5,66
|
5,89
|
5,72
|
| 04/07/2025 |
4.254.041 |
-1,35%
|
5,94
|
5,77
|
5,945
|
5,84
|
| 03/07/2025 |
4.253.809 |
0,84%
|
5,70
|
5,63
|
5,9999
|
5,84
|
| 02/07/2025 |
9.988.222 |
5,15%
|
5,38
|
5,33
|
5,98
|
5,92
|
| 01/07/2025 |
8.244.166 |
4,26%
|
5,44
|
5,30
|
5,83
|
5,63
|
| 30/06/2025 |
4.857.765 |
-0,74%
|
5,49
|
5,30
|
5,49
|
5,40
|
| 27/06/2025 |
7.575.286 |
4,71%
|
5,13
|
5,10
|
5,46
|
5,44
|
| 26/06/2025 |
4.276.779 |
1,56%
|
5,27
|
5,095
|
5,27
|
5,20
|
| 25/06/2025 |
5.538.216 |
-2,10%
|
5,35
|
5,095
|
5,3599
|
5,12
|
| 24/06/2025 |
7.112.924 |
-0,95%
|
5,30
|
5,03
|
5,3599
|
5,23
|
| 23/06/2025 |
8.780.305 |
-2,40%
|
5,36
|
5,0316
|
5,36
|
5,28
|
| 20/06/2025 |
8.912.990 |
-0,55%
|
5,50
|
5,37
|
5,59
|
5,41
|
| 19/06/2025 |
7.894.953 |
-0,34%
|
5,41
|
5,23
|
5,52
|
5,44
|
| 18/06/2025 |
6.281.297 |
0,37%
|
5,67
|
5,23
|
5,70
|
5,44
|
| 17/06/2025 |
7.040.837 |
-6,23%
|
5,34
|
5,335
|
5,80
|
5,42
|
| 16/06/2025 |
9.548.751 |
10,31%
|
5,32
|
5,32
|
5,80
|
5,78
|
| 13/06/2025 |
9.048.563 |
-3,50%
|
5,62
|
5,22
|
5,67
|
5,24
|
| 12/06/2025 |
6.670.046 |
-4,40%
|
5,79
|
5,37
|
5,79
|
5,43
|
| 11/06/2025 |
5.097.820 |
-0,18%
|
5,68
|
5,60
|
5,79
|
5,68
|
| 10/06/2025 |
7.096.220 |
1,60%
|
5,61
|
5,545
|
5,77
|
5,69
|
| 09/06/2025 |
8.161.390 |
1,26%
|
5,62
|
5,54
|
5,69
|
5,61
|
| 06/06/2025 |
9.619.011 |
0,73%
|
5,27
|
5,24
|
5,6973
|
5,54
|
| 05/06/2025 |
11.267.750 |
3,97%
|
5,37
|
5,24
|
5,57
|
5,50
|
| 04/06/2025 |
7.134.584 |
-1,49%
|
5,05
|
4,94
|
5,43
|
5,29
|
| 03/06/2025 |
11.891.280 |
6,34%
|
5,27
|
4,95
|
5,43
|
5,37
|
| 02/06/2025 |
9.981.209 |
-4,72%
|
5,29
|
4,98
|
5,31
|
5,05
|
| 30/05/2025 |
6.779.544 |
-1,58%
|
5,32
|
5,235
|
5,46
|
5,30
|
| 29/05/2025 |
10.730.917 |
2,64%
|
5,47
|
5,275
|
5,4937
|
5,38
|
| 28/05/2025 |
6.895.031 |
-3,30%
|
5,60
|
5,275
|
5,60
|
5,31
|
| 27/05/2025 |
8.097.695 |
-0,37%
|
5,60
|
5,33
|
5,60
|
5,46
|
| 23/05/2025 |
7.537.376 |
-2,84%
|
5,43
|
5,42
|
5,665
|
5,48
|
| 22/05/2025 |
9.167.181 |
3,68%
|
5,58
|
5,40
|
5,68
|
5,64
|
| 21/05/2025 |
7.928.468 |
-4,73%
|
5,71
|
5,43
|
5,815
|
5,44
|
| 20/05/2025 |
6.175.646 |
0,35%
|
5,71
|
5,605
|
5,815
|
5,71
|
| 19/05/2025 |
7.965.746 |
-3,56%
|
5,79
|
5,605
|
5,79
|
5,69
|
| 16/05/2025 |
5.066.353 |
-1,17%
|
5,85
|
5,81
|
6,02
|
5,90
|
| 15/05/2025 |
6.019.271 |
1,02%
|
6,00
|
5,81
|
6,06
|
5,97
|
| 14/05/2025 |
5.796.182 |
-2,48%
|
6,01
|
5,865
|
6,10
|
5,91
|
| 13/05/2025 |
6.061.642 |
0,83%
|
5,71
|
5,66
|
6,125
|
6,06
|
| 12/05/2025 |
8.123.450 |
15,13%
|
5,6099
|
5,60
|
6,125
|
6,01
|
| 09/05/2025 |
5.272.219 |
-0,76%
|
5,09
|
5,03
|
5,33
|
5,22
|
| 08/05/2025 |
6.813.512 |
4,60%
|
5,04
|
4,92
|
5,2999
|
5,26
|
| 07/05/2025 |
6.129.985 |
0,20%
|
5,07
|
4,92
|
5,14
|
5,00
|
| 06/05/2025 |
6.609.183 |
-2,16%
|
5,18
|
4,945
|
5,25
|
4,99
|
| 05/05/2025 |
7.578.137 |
-2,86%
|
5,21
|
5,0899
|
5,25
|
5,10
|
| 02/05/2025 |
9.807.411 |
1,55%
|
4,87
|
4,76
|
5,395
|
5,25
|
| 01/05/2025 |
8.945.915 |
8,16%
|
4,73
|
4,49
|
5,27
|
5,17
|
| 30/04/2025 |
10.770.281 |
-7,54%
|
5,09
|
4,49
|
5,23
|
4,78
|
| 29/04/2025 |
8.231.891 |
1,17%
|
5,04
|
5,02
|
5,30
|
5,17
|
| 28/04/2025 |
8.188.431 |
2,00%
|
5,03
|
5,02
|
5,30
|
5,11
|
| 25/04/2025 |
5.123.934 |
-2,15%
|
5,01
|
4,93
|
5,20
|
5,01
|
| 24/04/2025 |
4.760.208 |
3,64%
|
4,96
|
4,92
|
5,2956
|
5,12
|
