Newell Brands Inc (NWL)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 26/09/2024 |
4.106.172 |
%
|
7,15
|
7,1479
|
7,535
|
7,47
|
| 25/09/2024 |
6.402.281 |
%
|
7,27
|
6,96
|
7,12
|
7,02
|
| 24/09/2024 |
4.579.238 |
%
|
7,27
|
6,98
|
7,31
|
7,08
|
| 23/09/2024 |
7.697.516 |
%
|
7,40
|
7,04
|
7,49
|
7,25
|
| 20/09/2024 |
12.695.289 |
%
|
7,40
|
7,27
|
7,49
|
7,44
|
| 19/09/2024 |
3.993.075 |
%
|
7,56
|
7,375
|
7,63
|
7,48
|
| 18/09/2024 |
3.988.441 |
%
|
7,45
|
7,23
|
7,50
|
7,33
|
| 17/09/2024 |
3.379.430 |
%
|
7,82
|
7,43
|
7,81
|
7,47
|
| 16/09/2024 |
3.453.406 |
%
|
7,87
|
7,69
|
7,96
|
7,73
|
| 13/09/2024 |
4.056.350 |
%
|
7,05
|
7,52
|
7,88
|
7,83
|
| 12/09/2024 |
2.658.803 |
%
|
7,05
|
7,21
|
7,45
|
7,43
|
| 11/09/2024 |
3.990.475 |
%
|
7,05
|
7,01
|
7,32
|
7,29
|
| 10/09/2024 |
3.596.606 |
%
|
7,06
|
6,845
|
7,14
|
7,08
|
| 09/09/2024 |
5.905.992 |
%
|
7,54
|
7,10
|
7,55
|
7,10
|
| 06/09/2024 |
3.365.370 |
%
|
7,58
|
7,50
|
7,66
|
7,61
|
| 05/09/2024 |
5.001.534 |
%
|
7,51
|
7,375
|
7,81
|
7,60
|
| 04/09/2024 |
5.116.449 |
%
|
7,22
|
7,19
|
7,70
|
7,53
|
| 03/09/2024 |
3.288.063 |
%
|
7,06
|
7,01
|
7,285
|
7,22
|
| 30/08/2024 |
2.503.984 |
%
|
7,23
|
7,05
|
7,29
|
7,09
|
| 29/08/2024 |
3.039.301 |
%
|
7,13
|
7,085
|
7,3288
|
7,24
|
| 28/08/2024 |
3.684.571 |
%
|
7,05
|
7,02
|
7,32
|
7,13
|
| 27/08/2024 |
2.682.927 |
%
|
7,22
|
7,015
|
7,26
|
7,14
|
| 26/08/2024 |
3.089.975 |
%
|
7,51
|
7,24
|
7,595
|
7,25
|
| 23/08/2024 |
2.875.885 |
%
|
7,29
|
7,18
|
7,535
|
7,40
|
| 22/08/2024 |
2.438.359 |
%
|
7,45
|
7,29
|
7,45
|
7,30
|
| 21/08/2024 |
1.872.964 |
%
|
7,41
|
7,31
|
7,50
|
7,43
|
| 20/08/2024 |
2.125.996 |
%
|
7,41
|
7,29
|
7,415
|
7,34
|
| 19/08/2024 |
2.372.622 |
%
|
7,41
|
7,275
|
7,45
|
7,40
|
| 16/08/2024 |
2.073.838 |
%
|
7,35
|
7,2925
|
7,495
|
7,33
|
| 15/08/2024 |
2.949.593 |
%
|
7,08
|
7,015
|
7,38
|
7,33
|
| 14/08/2024 |
2.638.199 |
%
|
7,08
|
6,92
|
7,15
|
6,93
|
| 13/08/2024 |
3.320.622 |
%
|
6,90
|
6,86
|
7,15
|
7,12
|
| 12/08/2024 |
3.445.489 |
%
|
7,05
|
6,76
|
7,13
|
6,84
|
| 09/08/2024 |
2.258.514 |
%
|
7,40
|
7,05
|
7,40
|
7,09
|
| 08/08/2024 |
3.652.687 |
%
|
8,23
|
7,15
|
7,42
|
7,39
|
| 07/08/2024 |
3.886.989 |
%
|
8,23
|
7,195
|
7,82
|
7,22
|
| 06/08/2024 |
3.446.898 |
%
|
8,23
|
7,575
|
8,085
|
7,59
|
| 05/08/2024 |
3.605.681 |
%
|
8,23
|
7,725
|
8,175
|
8,02
|
| 02/08/2024 |
5.393.262 |
%
|
8,23
|
7,955
|
8,305
|
8,24
|
| 01/08/2024 |
2.966.983 |
%
|
8,59
|
8,20
|
8,685
|
8,35
|
| 31/07/2024 |
5.864.827 |
%
|
8,75
|
8,43
|
8,85
|
8,59
|
| 30/07/2024 |
4.769.943 |
%
|
8,97
|
8,465
|
8,88
|
8,73
|
| 29/07/2024 |
7.118.007 |
%
|
8,97
|
8,50
|
9,025
|
8,80
|
| 26/07/2024 |
15.666.248 |
%
|
7,23
|
7,14
|
8,96
|
8,91
|
| 25/07/2024 |
4.370.357 |
%
|
6,31
|
6,25
|
6,46
|
6,34
|
| 24/07/2024 |
2.931.505 |
%
|
6,31
|
6,27
|
6,46
|
6,30
|
| 23/07/2024 |
1.868.614 |
%
|
6,37
|
6,275
|
6,449
|
6,31
|
| 22/07/2024 |
2.183.032 |
%
|
6,40
|
6,17
|
6,425
|
6,42
|
| 19/07/2024 |
1.975.022 |
%
|
6,49
|
6,265
|
6,535
|
6,41
|
| 18/07/2024 |
2.525.982 |
%
|
6,72
|
6,525
|
6,825
|
6,53
|
| 17/07/2024 |
1.766.222 |
%
|
6,60
|
6,60
|
6,875
|
6,74
|
| 16/07/2024 |
2.566.464 |
%
|
6,38
|
6,36
|
6,745
|
6,66
|
| 15/07/2024 |
3.119.115 |
%
|
6,24
|
6,12
|
6,35
|
6,28
|
| 12/07/2024 |
2.464.134 |
%
|
6,12
|
6,09
|
6,27
|
6,22
|
| 11/07/2024 |
3.082.621 |
%
|
5,83
|
5,85
|
6,125
|
6,08
|
| 10/07/2024 |
3.529.834 |
%
|
6,08
|
5,385
|
5,74
|
5,73
|
