SWK Holdings Corporation (SWKH)
Exportar para Excel
1 2 3 4 5 > >> |
16-05-2024 |
49 |
-0,85%
|
17,65
|
17,50
|
17,65
|
17,50
|
15-05-2024 |
3.000 |
-0,17%
|
17,70
|
17,65
|
17,70
|
17,65
|
14-05-2024 |
3.195 |
0,46%
|
17,70
|
17,39
|
17,70
|
17,68
|
13-05-2024 |
689 |
0,11%
|
17,58
|
17,58
|
17,60
|
17,60
|
10-05-2024 |
2.014 |
0,57%
|
17,32
|
17,30
|
17,58
|
17,58
|
09-05-2024 |
1.700 |
1,57%
|
17,25
|
17,25
|
17,48
|
17,48
|
08-05-2024 |
2.216 |
-1,71%
|
17,51
|
17,05
|
17,51
|
17,21
|
07-05-2024 |
3.731 |
-1,02%
|
17,54
|
17,51
|
17,67
|
17,51
|
06-05-2024 |
1.177 |
0,57%
|
17,66
|
17,66
|
17,69
|
17,69
|
03-05-2024 |
3.914 |
-0,57%
|
17,69
|
17,51
|
17,69
|
17,59
|
02-05-2024 |
5.782 |
1,43%
|
17,56
|
17,45
|
17,69
|
17,69
|
01-05-2024 |
3.177 |
0,58%
|
17,48
|
17,40
|
17,48
|
17,44
|
30-04-2024 |
2.975 |
0,64%
|
17,08
|
17,08
|
17,34
|
17,34
|
29-04-2024 |
1.818 |
-0,69%
|
17,16
|
17,16
|
17,23
|
17,23
|
26-04-2024 |
2.204 |
1,46%
|
17,27
|
17,27
|
17,35
|
17,35
|
25-04-2024 |
3.076 |
0,53%
|
16,85
|
16,81
|
17,12
|
17,10
|
24-04-2024 |
1.624 |
-1,51%
|
17,07
|
17,01
|
17,07
|
17,01
|
23-04-2024 |
2.091 |
0,12%
|
17,22
|
16,78
|
17,27
|
17,27
|
22-04-2024 |
3.544 |
-2,49%
|
17,65
|
17,25
|
17,65
|
17,25
|
19-04-2024 |
4.734 |
2,02%
|
17,36
|
17,36
|
17,74
|
17,69
|
18-04-2024 |
2.742 |
0,06%
|
17,32
|
17,32
|
17,34
|
17,34
|
17-04-2024 |
3.086 |
1,70%
|
17,09
|
17,07
|
17,33
|
17,33
|
16-04-2024 |
2.589 |
-1,05%
|
17,11
|
17,04
|
17,21
|
17,04
|
15-04-2024 |
3.296 |
0,82%
|
17,10
|
17,10
|
17,25
|
17,22
|
12-04-2024 |
2.723 |
-0,06%
|
17,10
|
17,08
|
17,25
|
17,08
|
11-04-2024 |
3.596 |
-1,21%
|
17,30
|
16,86
|
17,40
|
17,09
|
10-04-2024 |
4.971 |
0,23%
|
17,17
|
17,08
|
17,30
|
17,30
|
09-04-2024 |
6.461 |
0,41%
|
17,32
|
17,26
|
17,52
|
17,26
|
08-04-2024 |
7.672 |
1,00%
|
16,91
|
16,91
|
17,44
|
17,19
|
05-04-2024 |
3.119 |
1,31%
|
16,66
|
16,66
|
17,26
|
17,02
|
04-04-2024 |
2.923 |
0,24%
|
16,67
|
16,67
|
16,82
|
16,80
|
03-04-2024 |
3.213 |
-1,47%
|
16,87
|
16,70
|
16,97
|
16,76
|
02-04-2024 |
2.178 |
0,71%
|
16,89
|
16,89
|
17,01
|
17,01
|
01-04-2024 |
9.959 |
-3,04%
|
17,61
|
16,89
|
17,61
|
16,89
|
28-03-2024 |
3.052 |
0,00%
|
17,54
|
17,42
|
17,54
|
17,42
|
27-03-2024 |
4.530 |
-1,25%
|
17,93
|
17,42
|
17,93
|
17,42
|
26-03-2024 |
1.856 |
0,51%
|
17,55
|
17,55
|
17,64
|
17,64
|
25-03-2024 |
1.794 |
0,00%
|
17,46
|
17,46
|
17,78
|
17,55
|
22-03-2024 |
4.786 |
-1,90%
|
17,89
|
17,35
|
18,11
|
17,55
|
21-03-2024 |
4.445 |
-0,39%
|
18,03
|
17,89
|
18,09
|
17,89
|
20-03-2024 |
2.864 |
4,18%
|
17,32
|
17,32
|
18,09
|
17,96
|
19-03-2024 |
3.279 |
0,41%
|
17,32
|
17,24
|
17,34
|
17,24
|
18-03-2024 |
2.827 |
-1,61%
|
17,35
|
16,89
|
17,35
|
17,17
|
15-03-2024 |
161.478 |
8,39%
|
15,92
|
15,92
|
17,48
|
17,45
|
14-03-2024 |
3.145 |
-1,17%
|
16,40
|
16,06
|
16,40
|
16,10
|
13-03-2024 |
2.934 |
-0,12%
|
16,20
|
16,155
|
16,29
|
16,29
|
12-03-2024 |
1.972 |
0,25%
|
16,37
|
16,31
|
16,37
|
16,31
|
11-03-2024 |
1.340 |
-0,43%
|
16,34
|
16,27
|
16,34
|
16,27
|
08-03-2024 |
1.129 |
0,25%
|
16,42
|
16,34
|
16,42
|
16,34
|
07-03-2024 |
2.174 |
0,56%
|
16,41
|
16,21
|
16,41
|
16,30
|
06-03-2024 |
2.617 |
-0,77%
|
16,48
|
16,21
|
16,48
|
16,21
|
05-03-2024 |
2.597 |
0,22%
|
16,10
|
16,10
|
16,335
|
16,335
|
04-03-2024 |
2.419 |
-1,57%
|
16,44
|
16,30
|
16,56
|
16,30
|
01-03-2024 |
1.337 |
0,00%
|
16,73
|
16,56
|
16,73
|
16,56
|
29-02-2024 |
1.857 |
0,61%
|
16,71
|
16,56
|
16,71
|
16,56
|
28-02-2024 |
2.206 |
-0,54%
|
16,52
|
16,46
|
16,62
|
16,46
|
27-02-2024 |
1.889 |
0,24%
|
16,71
|
16,55
|
16,72
|
16,55
|
26-02-2024 |
1.685 |
0,61%
|
16,405
|
16,405
|
16,51
|
16,51
|
23-02-2024 |
1.085 |
-1,03%
|
16,40
|
16,40
|
16,50
|
16,41
|
22-02-2024 |
4.582 |
-0,48%
|
16,53
|
16,52
|
16,66
|
16,58
|
21-02-2024 |
4.084 |
0,36%
|
16,76
|
16,59
|
16,81
|
16,66
|
20-02-2024 |
3.166 |
-0,48%
|
16,55
|
16,55
|
16,65
|
16,60
|
19-02-2024 |
1.569 |
0,00%
|
16,98
|
16,68
|
16,98
|
16,68
|
16-02-2024 |
1.569 |
-1,83%
|
16,98
|
16,68
|
16,98
|
16,68
|
15-02-2024 |
2.814 |
1,74%
|
16,94
|
16,94
|
16,99
|
16,99
|
14-02-2024 |
2.843 |
1,15%
|
16,74
|
16,70
|
16,99
|
16,70
|
13-02-2024 |
4.701 |
-1,43%
|
16,69
|
16,49
|
16,69
|
16,51
|
12-02-2024 |
3.238 |
-1,01%
|
17,14
|
16,75
|
17,14
|
16,75
|
09-02-2024 |
2.900 |
-0,18%
|
16,83
|
16,83
|
17,16
|
16,92
|
08-02-2024 |
3.151 |
-0,06%
|
17,06
|
16,90
|
17,06
|
16,95
|
07-02-2024 |
2.333 |
0,71%
|
17,19
|
16,96
|
17,19
|
16,96
|
06-02-2024 |
1.155 |
1,08%
|
16,34
|
16,34
|
16,84
|
16,84
|
05-02-2024 |
4.432 |
-1,54%
|
17,02
|
16,66
|
17,02
|
16,66
|
02-02-2024 |
3.838 |
-1,80%
|
17,10
|
16,92
|
17,47
|
16,92
|
01-02-2024 |
1.957 |
-2,82%
|
17,36
|
17,23
|
17,36
|
17,23
|
31-01-2024 |
1.248 |
-2,43%
|
17,52
|
17,45
|
17,54
|
17,30
|
30-01-2024 |
3.234 |
0,11%
|
17,50
|
17,35
|
17,585
|
17,52
|
29-01-2024 |
20.830 |
2,94%
|
17,50
|
17,50
|
17,6104
|
17,50
|
26-01-2024 |
1.849 |
-1,16%
|
17,30
|
16,924
|
17,0686
|
17,00
|
25-01-2024 |
3.432 |
0,88%
|
17,24
|
17,02
|
17,65
|
17,20
|
24-01-2024 |
2.285 |
0,54%
|
16,99
|
16,60
|
17,2924
|
16,86
|
23-01-2024 |
31.529 |
-2,50%
|
17,01
|
16,77
|
17,0387
|
16,77
|
22-01-2024 |
3.633 |
0,12%
|
17,01
|
17,01
|
17,18
|
17,20
|
19-01-2024 |
3.422 |
0,29%
|
17,40
|
17,1559
|
17,65
|
17,18
|
18-01-2024 |
3.130 |
0,41%
|
16,89
|
17,13
|
17,51
|
17,13
|
17-01-2024 |
2.704 |
-1,04%
|
17,24
|
17,06
|
17,24
|
17,06
|
16-01-2024 |
2.752 |
-0,17%
|
17,24
|
17,24
|
17,61
|
17,24
|
15-01-2024 |
2.005 |
-0,52%
|
17,51
|
17,325
|
17,61
|
17,26
|
12-01-2024 |
2.005 |
-0,52%
|
17,51
|
17,325
|
17,61
|
17,26
|
11-01-2024 |
7.424 |
-0,80%
|
17,23
|
17,25
|
18,31
|
17,35
|
10-01-2024 |
5.091 |
1,04%
|
17,23
|
17,3828
|
17,8595
|
17,49
|
09-01-2024 |
4.139 |
-0,52%
|
17,23
|
17,1804
|
17,4899
|
17,31
|
08-01-2024 |
3.864 |
-0,63%
|
17,59
|
17,01
|
18,18
|
17,40
|
05-01-2024 |
9.015 |
-0,06%
|
17,50
|
17,5001
|
18,44
|
17,51
|
04-01-2024 |
4.611 |
1,45%
|
17,46
|
17,25
|
17,921
|
17,52
|
03-01-2024 |
5.156 |
-3,79%
|
18,02
|
17,4199
|
18,02
|
17,27
|
02-01-2024 |
5.018 |
2,40%
|
17,62
|
17,36
|
17,95
|
17,95
|
29-12-2023 |
6.729 |
-0,11%
|
17,49
|
17,10
|
17,7731
|
17,53
|
28-12-2023 |
3.492 |
-1,24%
|
18,00
|
17,7999
|
18,3125
|
17,55
|
27-12-2023 |
13.813 |
-0,67%
|
18,00
|
17,5825
|
18,00
|
17,77
|