Newell Brands Inc (NWL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
12/12/2022	2.632.444	1,34%	13,37	13,21	13,6791	13,62
09/12/2022	2.942.220	1,05%	13,25	13,22	13,70	13,44
08/12/2022	3.079.614	3,83%	12,84	12,825	13,31	13,30
07/12/2022	2.648.492	0,47%	12,79	12,69	13,0158	12,81
06/12/2022	9.430.849	-0,16%	12,57	12,49	12,78	12,75
05/12/2022	9.022.883	-3,08%	12,87	12,52	12,87	12,59
02/12/2022	11.077.551	1,33%	12,71	12,485	13,01	12,99
01/12/2022	11.725.236	-0,85%	12,80	12,77	13,3796	12,84
30/11/2022	12.787.986	0,54%	12,80	12,44	12,985	12,97
29/11/2022	12.084.349	-1,91%	13,00	12,73	13,075	12,87
28/11/2022	8.400.277	-1,61%	13,20	12,92	13,36	13,135
25/11/2022	3.581.694	0,92%	13,18	13,145	13,43	13,40
24/11/2022	4.908.265	0,92%	13,04	13,02	13,2286	13,18
23/11/2022	4.908.265	0,92%	13,04	13,02	13,2286	13,18
22/11/2022	7.645.053	0,08%	13,06	12,97	13,20	13,06
21/11/2022	5.971.011	-2,25%	13,28	13,0015	13,34	13,05
18/11/2022	7.339.807	1,44%	12,93	13,245	13,60	13,35
17/11/2022	7.470.414	0,38%	12,93	12,885	13,27	13,16
16/11/2022	13.040.258	-6,44%	14,00	13,03	13,76	13,07
15/11/2022	7.005.115	1,90%	14,00	13,74	14,155	13,96
14/11/2022	1.929.172	-2,57%	13,18	13,65	14,099	13,64
11/11/2022	2.079.449	4,98%	13,18	13,49	14,24	14,12
10/11/2022	2.931.492	6,92%	13,18	13,00	13,68	13,45
09/11/2022	1.558.388	-2,25%	13,18	12,575	12,82	12,58
08/11/2022	1.988.668	-2,24%	13,18	12,735	13,32	12,87
07/11/2022	1.940.341	0,11%	12,92	12,84	13,25	13,125
04/11/2022	2.534.607	3,23%	12,92	12,83	13,445	13,12
03/11/2022	2.606.214	-1,17%	13,36	12,245	12,785	12,71
02/11/2022	3.436.019	-3,74%	13,36	12,85	13,355	12,86
01/11/2022	3.277.156	-3,26%	14,00	13,36	14,21	13,36
31/10/2022	5.643.363	-8,24%	14,40	13,70	14,63	13,81
28/10/2022	5.331.483	-3,00%	15,05	14,78	15,66	15,055
27/10/2022	2.378.964	-0,63%	15,89	15,635	16,01	15,67
26/10/2022	1.291.326	0,13%	15,78	15,58	15,94	15,74
25/10/2022	1.750.641	2,68%	15,27	15,23	15,83	15,72
24/10/2022	1.212.803	1,93%	15,07	14,95	15,34	15,31
21/10/2022	1.173.580	2,91%	15,07	14,58	15,11	15,015
20/10/2022	1.447.120	-3,63%	15,07	14,595	15,07	14,745
19/10/2022	1.339.926	-1,44%	15,01	14,835	15,08	15,03
18/10/2022	859.688	2,05%	15,19	15,01	15,31	15,195
17/10/2022	1.789.681	1,84%	14,91	14,85	15,08	14,91
14/10/2022	1.492.208	3,39%	14,79	14,50	14,81	14,64
13/10/2022	2.299.065	2,81%	14,17	13,85	14,805	14,64
12/10/2022	1.127.346	0,49%	14,17	14,065	14,36	14,24
11/10/2022	1.661.313	1,94%	14,07	13,9354	14,375	14,17
10/10/2022	902.311	0,79%	14,4285	13,95	14,4285	14,07
07/10/2022	1.240.527	-2,92%	14,38	13,89	14,25	13,96
06/10/2022	1.118.680	-0,76%	14,49	14,26	14,60	14,38
05/10/2022	1.613.230	-1,23%	14,67	14,09	14,67	14,49
04/10/2022	1.954.603	5,16%	14,19	14,16	14,74	14,67
03/10/2022	3.622.983	0,43%	14,08	13,87	14,43	13,95
30/09/2022	1.524.263	-0,57%	13,99	13,865	14,2499	13,891
29/09/2022	1.165.190	-3,22%	14,15	13,7305	14,205	13,965
28/09/2022	1.425.539	1,41%	14,34	14,274	14,52	14,43
27/09/2022	1.667.861	-0,42%	14,63	14,073	14,535	14,23
26/09/2022	1.226.089	-2,32%	14,63	14,275	14,79	14,29
23/09/2022	2.557.915	-1,22%	14,63	14,19	14,66	14,63
22/09/2022	1.530.399	-2,63%	15,18	14,7706	15,29	14,81
21/09/2022	2.020.536	-2,56%	15,75	15,19	16,065	15,21
20/09/2022	1.781.883	-5,34%	16,28	15,42	16,28	15,61
19/09/2022	1.842.344	1,17%	16,17	16,12	16,56	16,49
16/09/2022	4.194.420	-2,51%	16,61	16,08	16,62	16,30
15/09/2022	1.660.099	-1,59%	16,99	16,66	17,259	16,72
14/09/2022	1.369.847	-1,45%	17,28	16,675	17,41	16,99
13/09/2022	2.228.694	-5,17%	17,79	17,135	17,79	17,24
12/09/2022	1.763.238	0,11%	18,30	18,11	18,54	18,18
09/09/2022	1.305.909	3,78%	17,54	17,57	18,21	18,10
08/09/2022	2.026.399	1,34%	17,15	16,81	17,47	17,44
07/09/2022	4.545.158	0,76%	16,55	16,48	17,2894	17,21
06/09/2022	1.441.219	-2,51%	17,63	16,99	17,55	17,08
05/09/2022	1.478.167	0,34%	17,63	17,38	17,955	17,52
02/09/2022	1.478.167	0,34%	17,63	17,38	17,955	17,52
01/09/2022	2.968.302	-2,19%	17,76	17,135	17,80	17,46
31/08/2022	3.578.432	-3,67%	18,57	17,825	18,57	17,85
30/08/2022	1.522.356	-3,09%	18,91	18,47	19,01	18,53
29/08/2022	1.304.205	-2,25%	19,52	19,105	19,50	19,12
26/08/2022	803.846	-3,74%	20,41	19,535	20,5487	19,56
25/08/2022	797.968	1,30%	20,70	20,02	20,485	20,32
24/08/2022	1.124.934	-3,39%	20,70	19,9106	20,705	20,065
23/08/2022	1.038.555	1,32%	20,56	20,485	20,805	20,77
22/08/2022	1.088.187	-1,63%	21,07	20,395	20,595	20,50
19/08/2022	849.686	-1,47%	21,07	20,685	21,09	20,84
18/08/2022	687.922	0,24%	21,07	20,8512	21,16	21,15
17/08/2022	748.490	-1,49%	21,25	20,88	21,315	21,10
16/08/2022	918.823	1,56%	21,00	21,00	21,545	21,43
15/08/2022	974.450	0,10%	21,00	20,85	21,215	21,10
12/08/2022	1.076.938	1,59%	20,82	20,73	21,115	21,08