SWK Holdings Corporation (SWKH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	3.158	-0,13%	15,79	15,655	15,80	15,80
06/10/2023	1.973	1,02%	15,54	15,72	15,82	15,82
05/10/2023	3.102	-1,14%	15,80	15,66	15,6601	15,66
04/10/2023	3.054	0,89%	15,81	15,6831	16,355	15,84
03/10/2023	7.441	-0,95%	15,79	15,65	15,765	15,70
02/10/2023	2.016	0,64%	15,70	15,85	16,10	15,85
29/09/2023	2.052	0,13%	15,66	15,75	15,76	15,75
28/09/2023	3.019	0,19%	15,61	15,64	15,73	15,73
27/09/2023	3.615	-0,25%	15,61	15,52	15,77	15,70
26/09/2023	2.783	0,19%	15,61	15,65	15,7717	15,74
25/09/2023	3.380	-0,06%	15,825	15,72	15,84	15,71
22/09/2023	5.744	-1,07%	15,825	15,72	15,89	15,72
21/09/2023	2.482	0,19%	15,79	15,6221	16,06	15,89
20/09/2023	4.066	0,89%	15,79	15,6221	16,06	15,86
19/09/2023	8.139	0,13%	15,65	15,72	15,76	15,72
18/09/2023	7.943	0,84%	15,81	15,40	15,72	15,70
15/09/2023	7.941	-1,89%	15,81	15,46	15,89	15,57
14/09/2023	2.423	1,47%	15,81	15,5701	15,8874	15,87
13/09/2023	1.631	-0,06%	15,65	15,64	15,92	15,64
12/09/2023	7.106	-1,32%	15,79	15,5891	15,88	15,65
11/09/2023	1.553	2,83%	15,63	15,87	15,99	15,99
08/09/2023	8.660	0,58%	15,57	15,46	16,38	15,55
07/09/2023	16.659	-0,19%	15,42	15,26	15,685	15,46
06/09/2023	10.369	-2,33%	15,94	15,26	15,78	15,49
05/09/2023	4.764	-0,84%	15,52	15,86	15,863	15,86
04/09/2023	9.072	1,56%	15,52	15,85	16,05	15,995
01/09/2023	9.072	1,56%	15,52	15,85	16,05	15,995
31/08/2023	7.086	0,96%	15,52	15,70	15,967	15,75
30/08/2023	8.090	-2,38%	15,93	15,69	15,93	15,60
29/08/2023	1.938	0,69%	15,97	15,85	15,98	15,98
28/08/2023	4.716	-0,94%	16,02	15,90	15,97	15,87
25/08/2023	3.585	0,82%	15,89	15,82	16,02	16,02
24/08/2023	2.956	0,13%	15,89	15,80	16,01	15,89
23/08/2023	2.701	0,06%	15,89	15,86	15,89	15,87
22/08/2023	3.876	-0,56%	15,97	15,86	15,9592	15,86
21/08/2023	11.969	-0,25%	15,94	15,9015	16,15	15,95
18/08/2023	8.487	-0,19%	15,88	15,87	16,25	15,99
17/08/2023	4.613	0,63%	15,88	15,88	16,00	16,00
16/08/2023	4.936	-0,06%	16,03	15,86	16,44	15,90
15/08/2023	5.296	-0,69%	16,06	15,91	16,00	15,91
14/08/2023	10.197	-0,62%	16,06	15,92	17,06	16,02
11/08/2023	8.007	-0,12%	16,24	16,0499	16,30	16,12
10/08/2023	16.775	0,37%	16,07	16,12	16,6341	16,14
09/08/2023	5.422	2,42%	15,82	16,01	16,20	16,08
08/08/2023	2.822	-1,94%	16,00	15,97	16,0632	15,70
07/08/2023	3.790	0,13%	16,05	15,85	16,2801	16,01
04/08/2023	5.167	0,38%	16,05	15,86	16,3299	16,05
03/08/2023	4.850	0,96%	16,17	15,91	16,2395	16,245
02/08/2023	4.029	-0,19%	16,00	15,98	16,15	16,09
01/08/2023	5.434	-0,12%	16,02	15,95	16,12	16,12
31/07/2023	2.769	1,26%	15,87	15,87	16,14	16,14
28/07/2023	13.898	-0,53%	16,13	15,90	16,04	15,94
27/07/2023	14.059	-0,22%	16,13	16,01	16,1698	16,025
26/07/2023	10.668	-0,56%	16,12	15,92	16,215	16,06
25/07/2023	5.184	-0,06%	16,12	16,11	16,19	16,15
24/07/2023	11.036	0,00%	16,24	16,10	16,25	16,16
21/07/2023	15.197	-0,31%	16,33	16,16	16,30	16,16
20/07/2023	7.787	-0,43%	16,25	16,20	16,58	16,21
19/07/2023	2.350	0,12%	16,17	16,21	16,58	16,28
18/07/2023	10.239	0,49%	16,20	16,16	16,525	16,26
17/07/2023	6.455	-0,86%	16,25	16,16	16,40	16,18
14/07/2023	2.236	0,12%	16,25	16,25	16,5299	16,32
13/07/2023	7.748	-0,18%	16,26	16,26	16,4658	16,30
12/07/2023	4.704	-0,37%	16,46	16,275	16,50	16,33
11/07/2023	6.770	-0,73%	16,53	16,28	16,53	16,39
10/07/2023	1.517	0,00%	16,59	16,51	16,59	16,51
07/07/2023	9.712	-1,37%	16,65	16,50	17,61	16,51
06/07/2023	4.264	0,78%	16,67	16,26	16,74	16,74
05/07/2023	5.536	-1,13%	16,67	16,61	16,79	16,61
04/07/2023	1.674	0,36%	16,62	16,60	16,805	16,80
03/07/2023	1.674	0,36%	16,62	16,60	16,805	16,80
30/06/2023	2.051	-0,86%	16,95	16,74	16,96	16,74
29/06/2023	5.128	1,72%	16,68	16,45	17,0112	16,885
28/06/2023	70.313	-0,60%	16,69	16,60	16,775	16,60
27/06/2023	10.274	1,21%	16,47	16,39	16,825	16,70
26/06/2023	8.684	0,00%	16,64	16,40	16,71	16,50
23/06/2023	9.594	-2,59%	16,92	16,55	17,53	16,56
22/06/2023	4.883	-0,18%	17,10	16,955	17,255	17,00
21/06/2023	5.905	-1,33%	17,10	16,94	17,25	17,03
20/06/2023	8.762	0,94%	17,11	17,035	17,56	17,26
19/06/2023	10.032	1,12%	17,08	16,9852	17,72	17,10
16/06/2023	10.032	1,12%	17,08	16,9852	17,72	17,10
15/06/2023	16.194	-1,97%	17,37	16,77	17,40	16,91
14/06/2023	3.154	-1,15%	17,37	17,25	17,45	17,25
13/06/2023	2.461	0,40%	17,48	17,45	17,61	17,45
12/06/2023	2.851	-0,80%	17,51	17,38	17,6723	17,38
09/06/2023	1.465	0,63%	17,34	17,41	17,585	17,52
08/06/2023	3.753	-3,01%	17,90	17,19	17,57	17,41
07/06/2023	11.393	1,41%	17,77	17,64	17,97	17,95
06/06/2023	3.351	0,63%	17,41	17,59	17,83	17,70
05/06/2023	1.548	0,12%	17,29	17,18	17,61	17,45
02/06/2023	6.978	2,11%	17,02	17,07	17,43	17,43
01/06/2023	1.680	0,71%	17,16	17,07	17,28	17,07
31/05/2023	1.875	0,82%	17,13	16,99	17,30	16,95
30/05/2023	1.875	0,82%	17,13	16,99	17,30	17,29
29/05/2023	4.457	-2,00%	17,62	16,99	17,26	17,15
26/05/2023	4.457	-2,00%	17,62	16,99	17,26	17,15
25/05/2023	3.873	0,40%	17,63	17,125	17,56	17,50
24/05/2023	2.570	-1,80%	17,77	17,43	17,89	17,43
23/05/2023	4.023	-0,73%	17,81	17,515	17,75	17,75