Newell Brands Inc (NWL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	2.283.727	-1,35%	9,65	9,51	9,71	9,51
19/09/2023	4.106.771	1,58%	9,52	9,485	9,79	9,64
18/09/2023	4.733.161	0,00%	9,42	9,16	9,535	9,49
15/09/2023	61.512.576	-2,37%	9,65	9,43	9,785	9,49
14/09/2023	4.168.663	3,19%	9,58	9,51	9,765	9,72
13/09/2023	2.431.078	-2,48%	9,67	9,382	9,68	9,42
12/09/2023	3.042.439	3,43%	9,36	9,32	9,71	9,66
11/09/2023	4.537.466	-6,04%	9,93	9,125	9,99	9,34
08/09/2023	3.390.722	-2,17%	10,13	9,91	10,20	9,94
07/09/2023	4.665.475	2,11%	10,13	9,8401	10,25	10,16
06/09/2023	3.502.939	-2,36%	10,69	9,8401	10,69	9,95
05/09/2023	5.231.132	-4,86%	10,69	10,18	10,69	10,19
04/09/2023	2.542.293	1,23%	10,63	10,525	10,72	10,71
01/09/2023	2.542.293	1,23%	10,63	10,525	10,72	10,71
31/08/2023	3.394.130	-0,09%	10,62	10,48	10,66	10,58
30/08/2023	3.654.146	2,12%	10,40	10,30	10,66	10,59
29/08/2023	1.833.381	0,19%	10,45	10,285	10,46	10,44
28/08/2023	1.726.896	1,66%	10,27	10,275	10,47	10,42
25/08/2023	1.548.133	0,49%	10,27	10,11	10,37	10,25
24/08/2023	1.915.686	-1,64%	10,27	10,19	10,478	10,20
23/08/2023	2.054.344	1,37%	10,14	10,085	10,375	10,37
22/08/2023	2.911.021	0,20%	10,22	10,10	10,29	10,23
21/08/2023	3.377.757	-3,13%	10,52	10,0529	10,53	10,21
18/08/2023	3.042.811	1,93%	10,15	10,08	10,555	10,54
17/08/2023	2.802.075	0,49%	10,36	10,205	10,41	10,34
16/08/2023	1.995.477	0,00%	10,19	10,1826	10,39	10,29
15/08/2023	2.794.606	-2,74%	10,46	10,15	10,485	10,29
14/08/2023	1.946.835	0,10%	10,55	10,32	10,60	10,58
11/08/2023	2.053.112	-1,03%	10,55	10,51	10,695	10,57
10/08/2023	1.769.959	0,09%	10,75	10,54	10,88	10,68
09/08/2023	1.640.440	-0,09%	10,55	10,58	10,875	10,67
08/08/2023	2.109.376	-0,65%	10,55	10,36	10,70	10,68
07/08/2023	1.551.740	-1,47%	10,91	10,69	11,06	10,75
04/08/2023	2.006.387	1,02%	10,90	10,71	10,975	10,91
03/08/2023	2.737.414	-1,46%	10,90	10,47	10,93	10,80
02/08/2023	3.859.534	1,58%	10,60	10,55	11,03	10,96
01/08/2023	3.878.516	-3,32%	11,24	10,64	11,145	10,79
31/07/2023	12.517.950	1,09%	11,24	11,07	11,61	11,16
28/07/2023	6.849.368	7,71%	10,79	10,635	11,305	11,04
27/07/2023	4.351.123	-2,01%	10,01	10,22	10,645	10,25
26/07/2023	3.049.187	4,39%	10,01	10,01	10,55	10,46
25/07/2023	2.970.763	-0,40%	10,04	9,9609	10,15	10,02
24/07/2023	2.888.579	0,50%	10,09	10,02	10,295	10,06
21/07/2023	2.885.661	0,60%	9,98	9,66	10,09	10,01
20/07/2023	3.395.121	-1,09%	9,90	9,67	9,985	9,95
19/07/2023	2.916.977	3,18%	9,60	9,60	10,09	10,06
18/07/2023	2.447.424	1,25%	9,60	9,60	9,955	9,75
17/07/2023	2.185.845	-1,63%	9,68	9,45	9,705	9,63
14/07/2023	2.002.927	-1,01%	9,81	9,56	9,895	9,79
13/07/2023	2.723.041	1,13%	9,80	9,74	9,97	9,89
12/07/2023	4.438.224	-0,91%	9,99	9,63	10,0799	9,78
11/07/2023	6.270.048	11,02%	9,30	9,27	9,895	9,87
10/07/2023	2.325.151	0,23%	8,85	8,7288	8,97	8,89
07/07/2023	4.774.754	2,31%	8,54	8,53	9,05	8,87
06/07/2023	6.778.050	-0,35%	8,54	8,4819	8,785	8,67
05/07/2023	4.558.953	-3,01%	8,88	8,47	8,88	8,70
04/07/2023	1.710.053	3,45%	8,75	8,7465	9,015	9,00
03/07/2023	1.710.052	3,45%	8,75	8,7465	9,015	9,00
30/06/2023	3.526.282	-2,90%	9,01	8,52	9,01	8,70
29/06/2023	3.399.024	-0,33%	8,94	8,87	9,1396	8,96
28/06/2023	4.597.291	1,81%	8,84	8,665	9,00	8,99
27/06/2023	4.749.658	7,42%	8,25	8,15	8,89	8,83
26/06/2023	3.730.462	4,71%	7,85	7,84	8,26	8,22
23/06/2023	4.304.725	-0,88%	7,84	7,81	8,02	7,85
22/06/2023	3.376.491	-2,22%	8,06	7,825	8,125	7,92
21/06/2023	3.147.940	-2,06%	8,18	8,07	8,32	8,10
20/06/2023	3.094.253	-2,82%	8,46	8,20	8,47	8,27
19/06/2023	12.291.797	-0,35%	8,31	8,23	8,585	8,51
16/06/2023	12.291.797	-0,35%	8,31	8,23	8,585	8,51
15/06/2023	2.766.508	2,03%	8,31	8,31	8,555	8,54
14/06/2023	3.397.693	-1,41%	8,51	8,315	8,715	8,37
13/06/2023	3.369.670	0,36%	8,44	8,39	8,7201	8,49
12/06/2023	3.609.763	-0,24%	8,45	8,35	8,6299	8,46
09/06/2023	2.312.335	-1,74%	8,61	8,425	8,86	8,48
08/06/2023	3.247.075	-3,25%	9,00	8,59	9,065	8,63
07/06/2023	2.922.575	2,88%	8,67	8,54	8,955	8,92
06/06/2023	3.490.521	0,23%	8,60	8,5505	8,855	8,67
05/06/2023	3.638.450	-1,48%	8,88	8,64	8,94	8,65
02/06/2023	8.929.191	7,07%	8,31	8,37	8,85	8,78
01/06/2023	5.791.918	-1,32%	8,31	8,02	8,355	8,20
31/05/2023	4.075.491	1,73%	8,64	8,55	8,8675	8,81
30/05/2023	4.075.491	1,73%	8,64	8,55	8,8675	8,81
29/05/2023	3.716.724	3,19%	8,47	8,411	8,845	8,73
26/05/2023	3.716.724	3,19%	8,47	8,411	8,845	8,73
25/05/2023	3.442.331	-2,87%	8,60	8,405	8,74	8,46
24/05/2023	3.581.198	-3,44%	9,04	8,615	9,095	8,71
23/05/2023	3.427.781	1,01%	8,94	8,89	9,26	9,02
22/05/2023	4.143.709	2,76%	8,71	8,52	8,95	8,93
19/05/2023	4.052.497	-3,23%	8,99	8,65	8,99	8,69
18/05/2023	3.746.597	-0,33%	8,99	8,805	9,02	8,98
17/05/2023	7.704.500	2,97%	8,82	8,725	9,115	9,01
16/05/2023	9.042.668	-5,50%	9,00	8,73	9,27	8,77
15/05/2023	3.277.630	0,22%	9,27	9,135	9,3247	9,29
12/05/2023	3.695.962	-2,42%	9,50	9,21	9,50	9,27
11/05/2023	2.868.229	-0,11%	9,44	9,31	9,59	9,50
10/05/2023	3.955.477	-4,81%	10,11	9,37	10,14	9,51
09/05/2023	3.899.199	-1,48%	10,02	9,68	10,06	9,99
08/05/2023	2.710.337	0,30%	10,18	10,00	10,222	10,14
05/05/2023	5.102.339	3,06%	10,18	10,075	10,48	10,11
04/05/2023	4.611.675	-2,00%	9,99	9,75	10,06	9,81