SWK Holdings Corporation (SWKH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	126.434	-2,49%	17,94	17,35	18,10	17,64
29/12/2022	83.128	1,57%	17,89	17,49	18,15	18,09
28/12/2022	9.326	-1,33%	18,19	17,81	18,781	17,81
27/12/2022	14.599	1,69%	17,82	17,82	18,54	18,05
23/12/2022	389.175	0,57%	17,6632	17,50	17,9005	17,75
22/12/2022	26.081	-2,32%	17,76	17,2863	18,40	17,65
21/12/2022	91.121	-3,93%	18,77	18,06	19,165	18,07
20/12/2022	47.768	-3,09%	19,33	18,14	19,33	18,81
19/12/2022	5.858	-2,07%	19,99	19,3203	19,99	19,41
16/12/2022	29.937	3,23%	19,12	19,02	19,82	19,82
15/12/2022	2.831	0,42%	19,12	19,10	19,20	19,20
14/12/2022	2.554	-1,95%	19,58	19,12	19,58	19,12
13/12/2022	3.868	0,10%	19,457	19,457	19,53	19,50
12/12/2022	2.596	1,78%	19,07	19,07	19,48	19,48
09/12/2022	3.147	-0,42%	19,10	19,10	19,52	19,14
08/12/2022	7.776	-0,67%	19,12	18,885	19,30	19,22
07/12/2022	2.834	0,26%	19,30	19,28	19,35	19,35
06/12/2022	10.887	0,94%	19,32	19,20	19,325	19,30
05/12/2022	2.952	-1,44%	19,38	19,12	19,38	19,12
02/12/2022	6.348	0,31%	19,33	19,17	19,40	19,40
01/12/2022	3.879	-0,57%	19,35	19,0678	19,36	19,34
30/11/2022	7.233	1,41%	19,34	19,0466	19,45	19,45
29/11/2022	3.141	-0,98%	19,43	19,18	19,43	19,18
28/11/2022	2.391	1,04%	19,49	19,22	19,49	19,37
25/11/2022	735	-0,67%	19,30	19,17	19,46	19,17
24/11/2022	3.448	0,00%	19,16	19,01	19,35	19,30
23/11/2022	3.448	1,26%	19,16	19,01	19,35	19,30
22/11/2022	6.459	0,69%	19,13	18,85	19,38	19,06
21/11/2022	20.120	-1,36%	19,10	18,74	19,19	18,93
18/11/2022	5.545	0,10%	19,20	19,12	19,20	19,19
17/11/2022	3.646	0,90%	18,90	18,68	19,17	19,17
16/11/2022	3.342	-0,52%	19,15	18,92	19,15	19,00
15/11/2022	4.270	-0,31%	19,20	19,08	19,20	19,10
14/11/2022	6.295	-0,10%	19,10	18,7406	19,20	19,16
11/11/2022	6.266	-0,98%	19,44	18,7177	19,44	19,18
10/11/2022	8.408	1,68%	19,40	19,18	19,40	19,37
09/11/2022	7.020	0,58%	19,00	19,00	19,27	19,05
08/11/2022	8.210	0,64%	18,92	18,77	19,13	18,94
07/11/2022	7.260	0,53%	18,95	18,82	19,00	18,82
04/11/2022	5.975	0,27%	18,1222	18,1222	18,77	18,72
03/11/2022	203.793	-0,11%	18,75	18,67	18,82	18,67
02/11/2022	13.545	1,08%	18,55	18,55	18,94	18,69
01/11/2022	4.300	-0,59%	18,4942	18,3001	18,75	18,49
31/10/2022	2.607	-1,54%	18,75	18,60	18,75	18,60
28/10/2022	3.645	2,39%	18,51	18,51	18,90	18,89
27/10/2022	6.331	0,49%	18,10	18,10	18,50	18,45
26/10/2022	8.387	0,60%	18,21	18,0684	18,50	18,36
25/10/2022	5.947	0,00%	17,7959	17,7959	18,25	18,25
24/10/2022	2.384	0,94%	18,11	17,96	18,25	18,25
21/10/2022	6.916	2,09%	17,92	17,72	18,08	18,08
20/10/2022	2.704	-1,28%	18,01	17,71	18,14	17,71
19/10/2022	8.883	-0,67%	17,9349	17,89	18,00	17,94
18/10/2022	10.236	0,89%	17,99	17,99	18,13	18,06
17/10/2022	6.463	2,23%	17,64	17,5606	17,90	17,90
14/10/2022	6.701	1,04%	17,16	17,16	17,64	17,51
13/10/2022	5.630	0,46%	16,84	16,81	17,345	17,33
12/10/2022	3.846	1,41%	17,14	17,12	17,525	17,25
11/10/2022	2.894	0,06%	17,26	17,00	17,3226	17,01
10/10/2022	5.391	-1,22%	17,24	17,00	17,24	17,00
07/10/2022	2.346	-4,18%	17,71	17,21	17,71	17,21
06/10/2022	5.657	2,63%	17,57	17,57	17,98	17,96
05/10/2022	5.224	-2,72%	17,77	17,50	17,77	17,50
04/10/2022	12.058	3,39%	17,21	16,79	17,99	17,99
03/10/2022	18.962	2,35%	17,4022	16,63	17,4022	17,40
30/09/2022	8.822	-0,18%	17,16	16,80	17,16	17,00
29/09/2022	2.229	-0,41%	17,09	17,03	17,20	17,03
28/09/2022	7.944	1,06%	16,99	16,88	17,1984	17,10
27/09/2022	6.639	1,02%	16,88	16,88	17,30	16,92
26/09/2022	12.370	1,21%	16,57	16,57	17,0287	16,75
23/09/2022	23.711	-0,30%	16,52	16,47	16,825	16,55
22/09/2022	11.154	-0,90%	16,65	16,47	16,7345	16,60
21/09/2022	11.208	0,00%	16,7514	16,68	16,79	16,75
20/09/2022	11.458	0,78%	16,73	16,61	17,54	16,75
19/09/2022	10.186	-0,48%	16,69	16,56	17,4832	16,62
16/09/2022	39.441	-0,95%	16,75	16,57	16,9704	16,70
15/09/2022	8.493	1,87%	16,55	16,54	16,86	16,86
14/09/2022	20.210	-0,18%	16,57	16,51	17,05	16,55
13/09/2022	12.749	-0,90%	16,79	16,51	16,79	16,58
12/09/2022	16.169	0,84%	16,60	16,4701	17,208	16,73
09/09/2022	16.683	2,09%	16,38	16,38	16,6476	16,59
08/09/2022	37.025	-0,73%	16,35	16,0601	16,43	16,25
07/09/2022	16.231	-0,85%	16,4999	16,28	16,4999	16,37
06/09/2022	6.916	-0,60%	16,68	16,51	16,68	16,51
05/09/2022	14.112	0,00%	16,77	16,61	16,90	16,61
02/09/2022	14.112	-1,77%	16,77	16,61	16,90	16,61
01/09/2022	15.155	-3,26%	17,33	16,76	17,395	16,91
31/08/2022	1.860	0,52%	17,37	17,33	17,48	17,48
30/08/2022	9.987	-0,63%	17,4999	17,25	17,50	17,39
29/08/2022	7.613	-1,96%	17,74	17,50	17,75	17,50
26/08/2022	8.002	-1,38%	18,15	17,58	18,15	17,85
25/08/2022	4.357	-0,06%	18,07	18,04	18,18	18,10
24/08/2022	3.928	-0,06%	18,27	18,05	18,28	18,11
23/08/2022	2.136	-0,06%	18,25	18,12	18,37	18,12
22/08/2022	6.894	-0,11%	18,04	18,04	18,3699	18,13
19/08/2022	5.111	-1,20%	18,33	18,14	18,35	18,15
18/08/2022	8.189	0,11%	18,46	18,37	18,60	18,37
17/08/2022	5.993	0,33%	18,28	18,2761	18,49	18,35
16/08/2022	7.867	1,22%	18,07	17,9007	18,29	18,29
15/08/2022	3.359	-0,61%	18,18	17,94	18,15	18,07
12/08/2022	6.808	2,02%	17,85	17,85	18,33	18,18