Newell Brands Inc (NWL)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 23/04/2025 |
7.635.493 |
4,66%
|
4,61
|
4,58
|
5,2956
|
4,94
|
| 22/04/2025 |
5.749.035 |
3,74%
|
4,60
|
4,43
|
4,805
|
4,72
|
| 21/04/2025 |
5.734.326 |
-3,19%
|
4,60
|
4,43
|
4,61
|
4,55
|
| 17/04/2025 |
5.219.021 |
1,51%
|
4,70
|
4,55
|
4,80
|
4,70
|
| 16/04/2025 |
6.302.415 |
-2,11%
|
4,91
|
4,55
|
5,00
|
4,63
|
| 15/04/2025 |
6.764.123 |
-5,21%
|
4,91
|
4,66
|
5,00
|
4,73
|
| 14/04/2025 |
7.563.895 |
5,72%
|
4,86
|
4,85
|
5,09
|
4,99
|
| 11/04/2025 |
7.989.047 |
3,74%
|
4,51
|
4,44
|
4,75
|
4,72
|
| 10/04/2025 |
6.162.068 |
-9,90%
|
5,04
|
4,44
|
5,04
|
4,55
|
| 09/04/2025 |
9.917.369 |
12,50%
|
4,40
|
4,22
|
5,12
|
5,05
|
| 08/04/2025 |
8.444.966 |
-8,49%
|
5,07
|
4,4318
|
5,115
|
4,48
|
| 07/04/2025 |
11.324.851 |
-4,49%
|
4,90
|
4,65
|
5,24
|
4,89
|
| 04/04/2025 |
8.945.536 |
-6,31%
|
5,22
|
4,83
|
5,27
|
5,12
|
| 03/04/2025 |
6.445.393 |
-12,84%
|
6,11
|
5,435
|
6,09
|
5,465
|
| 02/04/2025 |
5.202.857 |
1,46%
|
6,20
|
6,10
|
6,29
|
6,27
|
| 01/04/2025 |
4.499.507 |
-0,32%
|
6,20
|
6,10
|
6,255
|
6,18
|
| 31/03/2025 |
6.532.592 |
-2,97%
|
6,26
|
6,065
|
6,26
|
6,20
|
| 28/03/2025 |
3.579.134 |
-1,84%
|
6,47
|
6,29
|
6,48
|
6,39
|
| 27/03/2025 |
2.570.420 |
0,31%
|
6,48
|
6,39
|
6,52
|
6,51
|
| 26/03/2025 |
2.948.649 |
-1,37%
|
6,56
|
6,43
|
6,61
|
6,49
|
| 25/03/2025 |
4.654.641 |
-2,23%
|
6,79
|
6,54
|
6,81
|
6,58
|
| 24/03/2025 |
4.294.650 |
4,34%
|
6,48
|
6,49
|
6,75
|
6,73
|
| 21/03/2025 |
3.727.629 |
-1,38%
|
6,48
|
6,40
|
6,53
|
6,45
|
| 20/03/2025 |
4.276.761 |
-0,31%
|
6,49
|
6,465
|
6,6469
|
6,54
|
| 19/03/2025 |
4.828.250 |
0,77%
|
6,49
|
6,42
|
6,60
|
6,56
|
| 18/03/2025 |
3.013.325 |
-1,88%
|
6,59
|
6,37
|
6,60
|
6,51
|
| 17/03/2025 |
3.380.431 |
1,37%
|
6,57
|
6,51
|
6,68
|
6,64
|
| 14/03/2025 |
5.763.724 |
0,69%
|
6,63
|
6,4899
|
6,66
|
6,55
|
| 13/03/2025 |
8.215.815 |
-1,06%
|
6,57
|
6,29
|
6,605
|
6,51
|
| 12/03/2025 |
9.601.199 |
0,61%
|
6,58
|
6,325
|
6,635
|
6,58
|
| 11/03/2025 |
8.741.343 |
-2,82%
|
6,71
|
6,445
|
6,785
|
6,54
|
| 10/03/2025 |
6.690.827 |
-0,44%
|
6,67
|
6,64
|
7,02
|
6,73
|
| 07/03/2025 |
5.993.515 |
0,90%
|
6,53
|
6,525
|
6,81
|
6,75
|
| 06/03/2025 |
7.581.163 |
0,00%
|
6,53
|
6,46
|
6,71
|
6,69
|
| 05/03/2025 |
7.262.520 |
5,19%
|
6,14
|
6,40
|
6,715
|
6,69
|
| 04/03/2025 |
7.185.982 |
1,44%
|
6,14
|
6,12
|
6,465
|
6,36
|
| 03/03/2025 |
8.214.307 |
-2,34%
|
6,36
|
6,24
|
6,68
|
6,27
|
| 28/02/2025 |
12.622.964 |
1,91%
|
6,36
|
6,26
|
6,49
|
6,42
|
| 27/02/2025 |
16.125.798 |
-4,35%
|
6,63
|
6,30
|
6,63
|
6,30
|
| 26/02/2025 |
15.912.302 |
-1,63%
|
6,80
|
6,60
|
6,92
|
6,66
|
| 25/02/2025 |
14.484.041 |
5,43%
|
6,80
|
6,47
|
6,85
|
6,77
|
| 24/02/2025 |
6.534.127 |
-3,97%
|
6,80
|
6,44
|
6,67
|
6,45
|
| 21/02/2025 |
7.821.304 |
0,00%
|
6,80
|
6,72
|
6,91
|
6,80
|
| 20/02/2025 |
6.339.136 |
-1,88%
|
6,80
|
6,75
|
6,925
|
6,80
|
| 19/02/2025 |
10.184.545 |
0,87%
|
6,80
|
6,77
|
7,02
|
6,93
|
| 18/02/2025 |
5.530.236 |
-2,62%
|
7,39
|
6,835
|
7,065
|
6,87
|
| 17/02/2025 |
0 |
0,64%
|
7,39
|
6,995
|
7,14
|
7,055
|
| 14/02/2025 |
4.631.319 |
0,64%
|
7,39
|
6,995
|
7,14
|
7,055
|
| 13/02/2025 |
5.872.243 |
-1,13%
|
7,39
|
7,00
|
7,15
|
7,01
|
| 12/02/2025 |
6.827.380 |
-2,32%
|
7,39
|
7,00
|
7,235
|
7,09
|
| 11/02/2025 |
10.283.430 |
4,64%
|
7,39
|
6,86
|
7,53
|
7,33
|
| 10/02/2025 |
12.072.476 |
-1,75%
|
7,39
|
6,74
|
7,3894
|
7,005
|
| 07/02/2025 |
22.805.840 |
-25,70%
|
7,68
|
6,865
|
7,73
|
7,13
|
| 06/02/2025 |
5.445.910 |
-0,10%
|
9,64
|
9,58
|
10,01
|
9,69
|
| 05/02/2025 |
5.157.203 |
0,10%
|
9,64
|
9,61
|
9,84
|
9,70
|
| 04/02/2025 |
9.649.015 |
1,04%
|
9,64
|
9,575
|
9,85
|
9,69
|
| 03/02/2025 |
5.342.708 |
-3,72%
|
9,64
|
9,48
|
9,88
|
9,59
|
| 31/01/2025 |
4.691.120 |
-4,78%
|
10,31
|
9,95
|
10,49
|
9,96
|
| 30/01/2025 |
3.236.368 |
1,65%
|
10,31
|
10,30
|
10,555
|
10,46
|
| 29/01/2025 |
3.022.384 |
-1,06%
|
10,40
|
10,16
|
10,3882
|
10,29
|
| 28/01/2025 |
3.149.404 |
-1,79%
|
10,27
|
10,38
|
10,715
|
10,40
|
| 27/01/2025 |
6.317.831 |
-0,66%
|
10,27
|
10,495
|
10,85
|
10,59
|
| 24/01/2025 |
5.269.469 |
2,40%
|
10,27
|
10,27
|
10,695
|
10,66
|
| 23/01/2025 |
2.664.064 |
2,46%
|
10,27
|
9,98
|
10,43
|
10,41
|
| 22/01/2025 |
3.181.896 |
-0,78%
|
10,27
|
10,09
|
10,3199
|
10,16
|
| 21/01/2025 |
1.953.660 |
1,19%
|
9,89
|
10,14
|
10,32
|
10,24
|
| 20/01/2025 |
0 |
-0,39%
|
9,89
|
10,0821
|
10,37
|
10,12
|
| 17/01/2025 |
2.867.351 |
-0,39%
|
9,89
|
10,0821
|
10,37
|
10,12
|
| 16/01/2025 |
5.169.581 |
1,80%
|
9,89
|
9,83
|
10,17
|
10,16
|
| 15/01/2025 |
3.891.974 |
1,11%
|
10,01
|
9,85
|
10,25
|
9,98
|
| 14/01/2025 |
5.950.277 |
1,65%
|
10,01
|
9,58
|
10,00
|
9,87
|
| 13/01/2025 |
3.413.233 |
-0,51%
|
10,01
|
9,38
|
9,73
|
9,71
|
| 09/01/2025 |
3.546.040 |
-0,30%
|
10,01
|
9,69
|
10,01
|
9,76
|
| 08/01/2025 |
3.148.933 |
-2,04%
|
10,01
|
9,69
|
10,01
|
9,84
|
| 07/01/2025 |
3.723.024 |
-1,23%
|
10,01
|
9,95
|
10,32
|
10,045
|
| 06/01/2025 |
3.590.561 |
1,80%
|
10,01
|
10,01
|
10,34
|
10,17
|
| 03/01/2025 |
2.503.325 |
0,10%
|
9,93
|
9,7201
|
10,03
|
9,99
|
| 02/01/2025 |
2.203.680 |
0,20%
|
10,07
|
9,87
|
10,18
|
9,98
|
| 31/12/2024 |
0 |
-0,40%
|
10,05
|
9,905
|
10,18
|
9,96
|
| 30/12/2024 |
2.877.485 |
-2,72%
|
10,05
|
9,8605
|
10,14
|
9,96
|
| 27/12/2024 |
4.247.341 |
0,88%
|
10,05
|
10,15
|
10,37
|
10,28
|
| 26/12/2024 |
4.005.533 |
0,20%
|
10,05
|
10,05
|
10,29
|
10,19
|
| 24/12/2024 |
0 |
1,19%
|
10,05
|
9,975
|
10,18
|
10,17
|
| 23/12/2024 |
3.089.033 |
0,30%
|
10,50
|
9,80
|
10,18
|
10,05
|
| 20/12/2024 |
2.822.757 |
1,31%
|
10,50
|
9,80
|
10,19
|
10,02
|
| 19/12/2024 |
4.675.103 |
-2,17%
|
10,50
|
9,735
|
10,32
|
9,91
|
| 18/12/2024 |
0 |
-3,52%
|
10,75
|
10,115
|
10,685
|
10,13
|
| 17/12/2024 |
3.418.643 |
-3,14%
|
10,75
|
10,47
|
10,78
|
10,50
|
| 16/12/2024 |
3.125.186 |
-1,54%
|
11,36
|
10,82
|
11,10
|
10,84
|
| 13/12/2024 |
4.212.552 |
-3,84%
|
11,36
|
10,665
|
11,54
|
11,01
|
| 12/12/2024 |
2.984.364 |
0,18%
|
11,36
|
11,285
|
11,54
|
11,45
|
| 11/12/2024 |
4.357.735 |
-1,72%
|
11,42
|
11,34
|
11,78
|
11,43
|
| 10/12/2024 |
4.625.856 |
1,04%
|
11,42
|
11,265
|
11,675
|
11,63
|
| 09/12/2024 |
7.657.580 |
11,64%
|
10,71
|
10,56
|
11,58
|
11,51
|
| 06/12/2024 |
4.571.204 |
3,83%
|
10,05
|
10,17
|
10,445
|
10,31
|
| 05/12/2024 |
3.346.503 |
-1,49%
|
10,05
|
9,81
|
10,07
|
9,93
|
| 04/12/2024 |
5.116.467 |
3,81%
|
9,71
|
9,64
|
10,18
|
10,08
|
| 03/12/2024 |
3.189.032 |
-0,51%
|
9,77
|
9,50
|
9,82
|
9,71
|
| 02/12/2024 |
5.267.219 |
1,77%
|
9,66
|
9,52
|
9,81
|
9,76
|
| 29/11/2024 |
1.972.969 |
-0,11%
|
9,5999
|
9,42
|
9,72
|
9,59
|
