Newell Brands Inc (NWL)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 27/11/2024 |
1.831.419 |
2,25%
|
9,36
|
9,29
|
9,64
|
9,49
|
| 26/11/2024 |
4.217.526 |
-2,91%
|
9,60
|
9,27
|
9,72
|
9,34
|
| 25/11/2024 |
6.549.486 |
5,48%
|
9,18
|
9,18
|
9,72
|
9,62
|
| 22/11/2024 |
2.748.288 |
2,01%
|
8,82
|
8,735
|
9,225
|
9,12
|
| 21/11/2024 |
8.719.130 |
1,13%
|
9,19
|
8,73
|
9,395
|
8,94
|
| 20/11/2024 |
4.075.619 |
0,23%
|
8,76
|
8,7333
|
9,395
|
8,84
|
| 19/11/2024 |
968.612 |
-0,79%
|
8,8989
|
8,70
|
8,935
|
8,82
|
| 18/11/2024 |
1.945.280 |
1,02%
|
8,90
|
8,70
|
8,91
|
8,89
|
| 15/11/2024 |
2.491.905 |
-1,79%
|
9,09
|
8,74
|
9,32
|
8,80
|
| 14/11/2024 |
1.972.641 |
-1,32%
|
9,09
|
8,9113
|
9,32
|
8,96
|
| 13/11/2024 |
2.107.429 |
-1,09%
|
9,32
|
8,9113
|
9,36
|
9,08
|
| 12/11/2024 |
3.478.579 |
-1,50%
|
9,29
|
9,1601
|
9,48
|
9,18
|
| 11/11/2024 |
2.911.384 |
1,09%
|
9,40
|
9,22
|
9,48
|
9,32
|
| 08/11/2024 |
3.383.012 |
1,21%
|
9,0614
|
8,84
|
9,27
|
9,22
|
| 07/11/2024 |
4.927.181 |
3,29%
|
8,89
|
8,74
|
9,285
|
9,11
|
| 06/11/2024 |
4.067.999 |
-0,34%
|
8,68
|
8,63
|
9,285
|
8,82
|
| 05/11/2024 |
2.239.434 |
%
|
8,68
|
8,6609
|
9,01
|
8,85
|
| 04/11/2024 |
3.114.755 |
%
|
8,79
|
8,69
|
8,98
|
8,74
|
| 01/11/2024 |
4.742.175 |
%
|
8,75
|
8,744
|
9,00
|
8,79
|
| 31/10/2024 |
4.582.345 |
%
|
8,84
|
8,72
|
8,91
|
8,80
|
| 30/10/2024 |
5.206.341 |
%
|
8,91
|
8,80
|
9,05
|
8,97
|
| 29/10/2024 |
3.703.922 |
%
|
9,34
|
8,955
|
9,39
|
8,99
|
| 28/10/2024 |
7.967.196 |
%
|
8,55
|
8,75
|
9,675
|
9,53
|
| 25/10/2024 |
13.005.728 |
%
|
8,55
|
8,22
|
9,125
|
8,78
|
| 24/10/2024 |
4.900.538 |
%
|
7,36
|
7,17
|
7,515
|
7,18
|
| 23/10/2024 |
3.609.704 |
%
|
7,50
|
7,30
|
7,53
|
7,32
|
| 22/10/2024 |
4.787.648 |
%
|
7,72
|
7,49
|
7,692
|
7,53
|
| 21/10/2024 |
4.279.152 |
%
|
7,88
|
7,695
|
7,97
|
7,72
|
| 18/10/2024 |
3.605.102 |
%
|
7,72
|
7,61
|
7,92
|
7,87
|
| 17/10/2024 |
3.860.303 |
%
|
7,72
|
7,53
|
7,749
|
7,68
|
| 16/10/2024 |
2.940.484 |
%
|
7,44
|
7,49
|
7,74
|
7,73
|
| 15/10/2024 |
3.002.951 |
%
|
7,44
|
7,415
|
7,595
|
7,49
|
| 14/10/2024 |
9.238.012 |
%
|
7,54
|
7,33
|
7,54
|
7,47
|
| 11/10/2024 |
2.318.907 |
%
|
7,54
|
7,48
|
7,61
|
7,60
|
| 10/10/2024 |
2.793.386 |
%
|
7,44
|
7,41
|
7,6554
|
7,51
|
| 09/10/2024 |
2.281.600 |
%
|
7,27
|
7,36
|
7,6885
|
7,41
|
| 08/10/2024 |
2.436.829 |
%
|
7,27
|
7,175
|
7,40
|
7,35
|
| 07/10/2024 |
3.026.917 |
%
|
7,52
|
7,25
|
7,42
|
7,32
|
| 04/10/2024 |
1.356.950 |
%
|
7,52
|
7,31
|
7,52
|
7,48
|
| 03/10/2024 |
2.664.816 |
%
|
7,52
|
7,25
|
7,42
|
7,35
|
| 02/10/2024 |
2.456.072 |
%
|
7,52
|
7,445
|
7,61
|
7,50
|
| 01/10/2024 |
2.343.690 |
%
|
7,70
|
7,50
|
7,745
|
7,53
|
| 30/09/2024 |
3.498.644 |
%
|
7,61
|
7,56
|
7,735
|
7,68
|
| 27/09/2024 |
2.312.719 |
%
|
7,61
|
7,56
|
7,78
|
7,63
|
