Newell Brands Inc (NWL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	4.075.652	-3,38%	10,35	9,99	10,53	10,01
02/05/2023	6.206.905	-4,16%	10,75	9,77	10,81	10,36
01/05/2023	7.834.666	-11,03%	11,96	10,80	11,98	10,81
28/04/2023	4.460.755	2,27%	12,00	11,80	12,315	12,15
27/04/2023	6.696.224	0,17%	11,81	11,55	11,955	11,88
26/04/2023	2.501.540	-0,34%	11,87	11,77	12,12	11,86
25/04/2023	2.124.310	-2,78%	12,12	11,875	12,12	11,90
24/04/2023	2.353.361	0,08%	12,26	12,10	12,325	12,24
21/04/2023	1.841.709	-0,65%	12,34	12,20	12,38	12,23
20/04/2023	2.000.040	-1,76%	12,42	12,275	12,525	12,31
19/04/2023	1.588.671	-0,32%	12,51	12,32	12,59	12,53
18/04/2023	1.465.271	-0,63%	12,68	12,505	12,74	12,57
17/04/2023	2.190.147	1,85%	12,43	12,405	12,69	12,65
14/04/2023	1.470.283	0,81%	12,405	12,255	12,59	12,42
13/04/2023	1.724.373	0,90%	12,28	12,21	12,39	12,32
12/04/2023	1.886.428	-2,94%	12,75	12,195	12,75	12,21
11/04/2023	2.119.973	3,03%	12,31	12,30	12,695	12,58
10/04/2023	1.999.018	0,58%	12,14	11,94	12,21	12,21
06/04/2023	1.765.095	0,83%	12,15	12,04	12,29	12,14
05/04/2023	2.267.007	-1,15%	12,07	11,88	12,145	12,04
04/04/2023	3.186.858	-2,17%	12,52	11,995	12,56	12,18
03/04/2023	2.698.646	0,08%	12,41	12,345	12,56	12,45
31/03/2023	2.560.470	3,32%	12,19	12,06	12,46	12,44
30/03/2023	1.791.757	-0,50%	12,25	12,00	12,3607	12,04
29/03/2023	2.722.266	2,63%	11,99	11,89	12,16	12,10
28/03/2023	2.191.899	0,17%	11,73	11,68	11,865	11,79
27/03/2023	2.701.169	1,20%	11,79	11,525	11,87	11,77
24/03/2023	3.099.199	0,96%	11,42	11,37	11,66	11,63
23/03/2023	2.582.287	0,00%	11,60	11,365	11,715	11,52
22/03/2023	2.998.153	-1,37%	11,65	11,51	11,985	11,52
21/03/2023	2.512.474	2,55%	11,64	11,5317	11,7499	11,68
20/03/2023	2.663.214	0,00%	11,45	11,25	11,6654	11,39
17/03/2023	9.049.022	-3,15%	11,67	11,34	11,68	11,39
16/03/2023	3.155.874	-3,61%	11,95	11,675	12,11	11,76
15/03/2023	2.936.140	0,16%	12,08	11,75	12,225	12,20
14/03/2023	2.815.728	3,05%	12,24	12,055	12,48	12,18
13/03/2023	3.823.010	-3,43%	12,02	11,78	12,26	11,82
10/03/2023	3.774.775	-5,99%	12,95	12,15	12,96	12,24
09/03/2023	2.566.474	-3,20%	13,43	12,995	13,44	13,02
08/03/2023	2.434.106	0,67%	13,38	13,225	13,54	13,45
07/03/2023	3.793.831	-0,89%	13,46	13,23	13,82	13,36
06/03/2023	4.136.620	-7,23%	14,60	13,445	14,60	13,48
03/03/2023	5.241.917	0,97%	14,57	14,3409	14,58	14,53
02/03/2023	4.088.436	-0,35%	14,32	13,84	14,45	14,39
01/03/2023	2.327.129	-1,70%	14,60	14,21	14,60	14,44
28/02/2023	4.108.083	1,87%	14,48	14,375	14,73	14,69
27/02/2023	3.772.316	0,70%	14,61	14,3046	14,80	14,42
24/02/2023	1.897.236	-1,82%	14,61	14,415	14,86	14,55
23/02/2023	4.543.239	4,51%	14,64	14,64	15,385	14,82
22/02/2023	2.829.990	-0,63%	14,25	14,12	14,42	14,18
21/02/2023	3.589.936	-4,23%	14,66	14,135	14,74	14,27
20/02/2023	4.292.843	-2,61%	15,19	14,765	15,29	14,90
17/02/2023	4.292.843	-2,61%	15,19	14,765	15,29	14,90
16/02/2023	2.817.398	1,93%	14,84	14,74	15,605	15,30
15/02/2023	2.566.875	0,74%	14,76	14,76	15,03	15,01
14/02/2023	3.876.177	0,95%	14,72	14,5625	15,095	14,90
13/02/2023	3.911.379	-0,07%	14,70	14,25	14,83	14,76
10/02/2023	6.380.675	1,16%	13,98	13,469	14,945	14,77
09/02/2023	3.837.225	-3,50%	15,24	14,465	15,359	14,60
08/02/2023	1.799.908	-1,82%	15,39	15,10	15,495	15,13
07/02/2023	1.718.237	-0,71%	15,44	15,185	15,545	15,41
06/02/2023	2.139.070	-3,72%	15,92	15,44	15,92	15,52
03/02/2023	1.940.537	-2,13%	16,22	16,05	16,405	16,12
02/02/2023	2.065.058	1,67%	16,32	16,26	16,755	16,47
01/02/2023	1.880.408	1,50%	15,97	15,7602	16,365	16,20
31/01/2023	7.466.762	1,53%	15,74	15,63	15,98	15,96
30/01/2023	2.213.921	-0,76%	15,67	15,63	16,10	15,72
27/01/2023	1.788.303	0,13%	15,76	15,6782	16,095	15,84
26/01/2023	1.575.496	0,44%	15,87	15,60	15,939	15,82
25/01/2023	1.628.087	0,00%	15,69	15,295	15,80	15,75
24/01/2023	2.203.803	-1,38%	15,93	15,665	15,995	15,75
23/01/2023	2.899.940	6,11%	15,41	15,34	16,23	15,97
20/01/2023	2.248.762	3,84%	14,80	14,72	15,075	15,40
19/01/2023	2.159.939	-1,66%	15,00	14,465	15,01	14,83
18/01/2023	1.999.357	-3,15%	15,64	15,06	15,67	15,08
17/01/2023	2.559.377	1,04%	15,35	15,35	15,645	15,57
16/01/2023	1.675.917	1,32%	15,01	14,99	15,445	15,34
13/01/2023	1.675.917	1,32%	15,01	14,99	15,445	15,34
12/01/2023	2.014.313	2,02%	14,98	14,835	15,1879	15,14
11/01/2023	1.951.975	1,23%	14,77	14,60	14,86	14,84
10/01/2023	1.299.584	0,90%	14,43	14,32	14,68	14,66
09/01/2023	1.983.558	0,90%	14,39	14,29	14,82	14,53
06/01/2023	1.937.283	1,49%	14,15	14,06	14,47	14,32
05/01/2023	2.125.115	-0,77%	14,11	13,825	14,18	14,11
04/01/2023	3.130.673	5,65%	13,64	13,6001	14,39	14,22
03/01/2023	2.445.785	2,91%	13,27	13,18	13,55	13,46
02/01/2023	2.280.130	0,46%	13,01	12,9015	13,215	13,20
30/12/2022	2.280.130	0,46%	13,01	12,9015	13,215	13,20
29/12/2022	1.742.509	1,70%	13,02	12,9606	13,23	13,14
28/12/2022	2.259.169	-0,92%	13,04	12,8747	13,18	12,92
27/12/2022	2.332.081	0,39%	12,98	12,81	13,12	13,04
23/12/2022	482.050	-0,45%	12,89	12,725	12,905	12,8324
22/12/2022	2.569.971	0,00%	12,81	12,475	12,91	12,89
21/12/2022	2.054.057	2,22%	12,76	12,745	12,93	12,89
20/12/2022	2.142.213	-1,18%	12,71	12,515	12,725	12,61
19/12/2022	3.170.305	-2,37%	12,99	12,635	13,06	12,76
16/12/2022	15.393.381	-0,99%	13,08	12,96	13,305	13,07
15/12/2022	2.491.939	-3,37%	13,50	13,12	13,625	13,20
14/12/2022	2.246.657	-1,23%	13,80	13,48	13,93	13,66
13/12/2022	4.275.413	1,54%	14,02	13,785	14,345	13,83