Newell Brands Inc (NWL)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 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
|
