SWK Holdings Corporation (SWKH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	14.242	5,67%	16,92	16,73	17,90	17,88
19-05-2023	6.151	-0,24%	16,94	16,70	17,19	16,92
18-05-2023	4.790	0,65%	16,89	16,80	17,12	16,96
17-05-2023	107.888	-1,46%	17,06	16,47	17,102	16,85
16-05-2023	1.179	0,47%	16,99	17,0101	17,33	17,10
15-05-2023	15.895	-2,52%	17,44	16,76	17,26	17,02
12-05-2023	2.811	1,45%	17,14	17,1101	17,46	17,46
11-05-2023	4.360	0,18%	16,97	16,86	17,21	17,21
10-05-2023	2.067	-0,58%	17,28	17,1176	17,22	17,18
09-05-2023	2.155	1,53%	16,93	16,96	17,4695	17,28
08-05-2023	4.636	-0,18%	16,94	16,98	17,355	17,02
05-05-2023	4.122	0,29%	17,09	16,76	17,3075	17,05
04-05-2023	7.835	-0,76%	17,19	16,60	17,60	17,00
03-05-2023	2.281	-0,70%	17,15	17,13	17,32	17,13
02-05-2023	7.372	-1,09%	17,50	17,05	18,04	17,25
01-05-2023	6.779	-0,51%	17,49	17,1864	17,543	17,44
28-04-2023	3.908	-1,79%	17,76	17,36	17,98	17,53
27-04-2023	2.083	1,19%	17,73	17,5557	17,85	17,85
26-04-2023	3.670	1,03%	17,52	17,35	17,68	17,64
25-04-2023	3.473	-0,23%	17,41	17,41	17,76	17,46
24-04-2023	2.098	-0,57%	17,42	17,42	18,06	17,50
21-04-2023	6.343	-0,23%	17,51	17,2993	18,01	17,60
20-04-2023	1.371	1,26%	17,37	17,64	17,64	17,64
19-04-2023	4.189	-1,02%	17,50	17,41	17,67	17,42
18-04-2023	2.217	-0,96%	17,62	17,60	17,6073	17,60
17-04-2023	2.877	1,54%	17,43	17,4918	18,76	17,77
14-04-2023	3.941	0,23%	17,53	17,3601	17,79	17,50
13-04-2023	3.453	0,17%	17,42	17,04	18,41	17,46
12-04-2023	3.367	0,58%	17,32	17,31	17,5299	17,43
11-04-2023	5.234	-1,53%	17,72	17,26	17,70	17,33
10-04-2023	3.103	0,57%	17,54	17,30	17,8625	17,60
06-04-2023	3.671	-0,06%	17,55	17,3601	18,055	17,50
05-04-2023	2.334	0,57%	17,44	17,26	17,51	17,51
04-04-2023	12.520	0,00%	17,46	17,0833	18,74	17,41
03-04-2023	5.771	-2,52%	17,68	17,36	18,1799	17,41
31-03-2023	3.511	0,56%	17,65	17,55	17,98	17,86
30-03-2023	4.486	-1,39%	17,93	17,66	18,43	17,76
29-03-2023	13.047	0,84%	17,76	17,55	18,01	18,01
28-03-2023	3.721	0,68%	17,74	17,775	17,92	17,86
27-03-2023	4.163	-0,78%	18,18	17,55	18,28	17,74
24-03-2023	2.029	0,45%	18,09	17,78	18,09	17,88
23-03-2023	5.281	0,23%	17,70	17,55	18,00	17,80
22-03-2023	11.040	-2,20%	17,91	17,70	17,955	17,76
21-03-2023	6.383	2,66%	17,81	17,795	18,16	18,16
20-03-2023	9.103	-2,80%	17,91	17,585	18,14	17,69
17-03-2023	29.779	2,25%	17,56	17,51	18,20	18,20
16-03-2023	4.336	1,19%	17,59	17,39	17,89	17,80
15-03-2023	4.227	-1,73%	17,995	17,58	17,995	17,59
14-03-2023	4.462	1,13%	17,96	17,58	18,04	17,90
13-03-2023	11.942	0,57%	18,30	17,22	18,30	17,70
10-03-2023	11.842	-3,67%	18,2599	17,51	18,2599	17,60
09-03-2023	5.515	-0,65%	18,29	18,16	18,3422	18,27
08-03-2023	2.024	-1,02%	18,46	18,33	18,4299	18,39
07-03-2023	4.602	0,30%	18,64	18,41	18,64	18,58
06-03-2023	15.656	-0,88%	18,66	18,41	18,70	18,525
03-03-2023	11.053	-0,43%	18,66	18,41	18,7573	18,69
02-03-2023	2.867	0,00%	18,47	18,47	18,88	18,77
01-03-2023	4.759	0,11%	18,71	18,66	18,947	18,77
28-02-2023	12.408	0,54%	18,52	18,52	19,3406	18,75
27-02-2023	5.848	0,38%	19,0983	18,63	19,0983	18,65
24-02-2023	11.886	-2,00%	19,00	18,41	19,00	18,58
23-02-2023	7.971	0,85%	18,80	18,7101	19,0389	18,96
22-02-2023	4.953	0,27%	18,783	18,783	18,84	18,80
21-02-2023	5.489	-1,37%	19,015	18,75	19,015	18,75
20-02-2023	11.125	0,00%	18,94	18,81	19,0349	19,01
17-02-2023	11.125	0,48%	18,94	18,81	19,0349	19,01
16-02-2023	5.118	0,11%	18,90	18,71	18,95	18,92
15-02-2023	12.993	-0,32%	18,86	18,8137	19,19	18,90
14-02-2023	8.009	0,21%	18,75	18,75	19,2017	18,96
13-02-2023	16.049	0,16%	18,9585	18,71	19,12	18,92
10-02-2023	5.132	-0,42%	19,00	18,81	19,00	18,89
09-02-2023	2.086	0,37%	19,417	18,97	19,417	18,97
08-02-2023	3.361	-2,07%	19,0746	18,90	19,276	18,90
07-02-2023	2.177	0,00%	19,2731	19,135	19,30	19,30
06-02-2023	2.971	0,26%	18,90	18,90	19,36	19,30
03-02-2023	8.552	0,52%	18,99	18,99	19,385	19,25
02-02-2023	21.358	-0,05%	19,1438	18,537	19,49	19,15
01-02-2023	4.393	1,59%	18,85	18,85	19,16	19,16
31-01-2023	17.452	1,78%	18,02	18,02	19,155	18,86
30-01-2023	11.266	-2,42%	18,47	18,47	19,0502	18,53
27-01-2023	16.527	0,90%	18,72	18,35	19,47	18,99
26-01-2023	7.840	0,97%	19,18	18,60	19,18	18,82
25-01-2023	2.975	-0,69%	18,79	18,34	18,89	18,64
24-01-2023	4.798	-0,21%	18,7143	18,496	19,035	18,77
23-01-2023	9.068	-2,34%	19,26	18,535	19,30	18,81
20-01-2023	6.710	-0,82%	19,49	18,9401	19,49	19,26
19-01-2023	903	1,09%	19,14	19,42	19,42	19,42
18-01-2023	3.345	-0,78%	19,30	19,0638	19,45	19,21
17-01-2023	7.889	3,31%	18,91	18,91	19,36	19,36
16-01-2023	7.607	0,00%	19,11	18,139	19,18	18,74
13-01-2023	7.607	-2,29%	19,11	18,139	19,18	18,74
12-01-2023	4.260	0,89%	18,806	18,806	19,18	19,18
11-01-2023	9.461	1,23%	18,84	18,43	19,15	19,01
10-01-2023	17.512	-0,11%	18,75	18,12	19,12	18,78
09-01-2023	270.270	-0,53%	19,13	18,80	19,13	18,80
06-01-2023	9.325	2,66%	18,47	18,41	18,93	18,90
05-01-2023	15.352	1,27%	18,28	18,23	18,555	18,41
04-01-2023	23.697	0,78%	18,01	18,01	18,3786	18,18
03-01-2023	20.025	2,27%	17,99	17,86	18,3666	18,04
02-01-2023	126.434	0,00%	17,94	17,35	18,10	17,64