Snap-on Inc (SNA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	113.445	0,00%	277,81	275,66	281,97	275,73
17/07/2024	113.445	-1,13%	277,81	275,66	281,97	275,73
16/07/2024	102.113	2,97%	271,99	271,99	279,43	278,88
15/07/2024	111.348	0,45%	269,82	269,82	273,24	270,84
12/07/2024	95.770	0,65%	268,62	268,62	271,92	269,63
11/07/2024	132.831	2,49%	264,33	264,15	268,42	267,90
10/07/2024	91.773	2,07%	256,54	256,54	261,43	261,40
09/07/2024	104.791	-0,51%	256,75	255,80	257,55	256,11
08/07/2024	95.425	0,81%	255,69	255,69	257,70	257,41
05/07/2024	150.415	-0,60%	255,29	252,98	255,45	255,35
04/07/2024	62.816	0,00%	256,88	255,96	257,89	256,89
03/07/2024	62.816	-0,07%	256,88	255,96	257,89	256,89
02/07/2024	94.328	0,06%	257,82	255,80	257,82	257,06
01/07/2024	116.425	-1,72%	263,00	256,20	263,27	256,90
28/06/2024	298.821	0,96%	258,91	258,91	261,42	261,39
27/06/2024	143.145	-1,08%	262,50	258,61	262,74	258,91
26/06/2024	120.601	-0,50%	261,24	259,26	262,47	261,73
25/06/2024	119.968	-1,63%	265,67	261,17	265,67	263,04
24/06/2024	85.267	0,24%	268,00	266,75	271,00	267,40
21/06/2024	638.862	-0,72%	268,72	264,69	268,72	266,75
20/06/2024	77.135	-0,23%	268,29	268,20	269,80	268,68
19/06/2024	72.814	0,00%	267,65	267,65	270,44	269,31
18/06/2024	72.814	2,70%	267,65	267,65	270,44	269,31
17/06/2024	145.766	2,28%	262,46	262,11	269,13	268,23
14/06/2024	102.669	-2,45%	267,30	261,29	266,2226	262,24
13/06/2024	82.088	0,21%	266,95	265,26	269,58	268,83
12/06/2024	83.546	1,02%	269,28	267,735	272,01	268,27
11/06/2024	100.789	-0,87%	267,05	264,65	266,84	265,56
10/06/2024	77.379	-0,11%	267,00	267,275	269,38	267,90
07/06/2024	89.874	0,43%	265,89	265,00	268,64	268,19
06/06/2024	61.276	-0,81%	268,18	266,46	269,98	267,04
05/06/2024	62.363	0,92%	267,46	266,325	269,465	269,47
04/06/2024	88.095	-0,69%	272,51	265,65	268,34	267,02
03/06/2024	101.494	-1,46%	272,51	265,47	273,595	268,87
31/05/2024	128.867	1,73%	267,40	266,31	273,17	272,86
30/05/2024	109.426	1,07%	266,82	265,715	269,72	268,23
29/05/2024	114.416	-1,50%	266,82	264,63	267,80	265,39
28/05/2024	110.044	-0,54%	271,62	269,33	272,575	269,42
27/05/2024	51.437	0,00%	271,62	269,84	272,04	270,89
24/05/2024	51.437	-1,91%	271,62	269,84	272,04	270,89
23/05/2024	89.683	-2,13%	276,15	269,47	276,01	270,28
22/05/2024	72.573	0,03%	276,47	274,78	277,34	276,17
21/05/2024	74.794	-1,16%	278,13	275,68	278,79	276,10
20/05/2024	92.369	0,13%	278,82	277,6936	280,40	279,34
17/05/2024	125.310	1,47%	276,83	275,55	279,41	278,98
16/05/2024	88.855	-1,08%	279,66	276,63	278,92	276,81
15/05/2024	141.497	0,31%	280,72	278,96	281,275	279,97
14/05/2024	117.918	-0,29%	281,95	277,60	282,055	279,12
13/05/2024	72.106	-0,35%	282,19	279,05	282,265	279,93
10/05/2024	55.091	0,29%	277,05	280,87	282,13	280,91
09/05/2024	72.526	1,52%	277,61	276,32	280,01	280,10
08/05/2024	123.578	-0,34%	277,61	275,00	277,45	275,91
07/05/2024	87.516	0,83%	275,71	275,945	277,94	276,86
06/05/2024	80.799	1,31%	273,52	272,954	274,69	274,59
03/05/2024	122.830	1,56%	268,51	268,0042	271,12	271,03
02/05/2024	146.453	-0,33%	268,96	266,62	268,19	266,87
01/05/2024	175.163	-0,08%	268,96	267,54	270,86	267,74
30/04/2024	123.372	-1,58%	271,82	267,37	272,175	267,96
29/04/2024	117.484	0,57%	271,87	270,9101	273,575	272,25
26/04/2024	97.139	0,20%	271,87	270,01	272,8695	270,70
25/04/2024	114.639	-1,25%	271,90	269,81	272,84	270,16
24/04/2024	111.754	0,83%	271,29	271,91	275,14	273,59
23/04/2024	129.361	1,04%	269,60	267,66	272,76	271,34
22/04/2024	176.103	-0,09%	269,60	267,13	271,04	268,56
19/04/2024	245.221	2,69%	262,35	261,95	268,926	268,80
18/04/2024	474.092	-7,67%	275,00	261,33	273,53	261,76
17/04/2024	205.504	0,37%	284,88	281,815	286,815	283,50
16/04/2024	150.605	-1,18%	284,88	279,865	283,3858	282,45
15/04/2024	138.632	-1,30%	293,05	284,72	294,14	285,83
12/04/2024	183.585	-0,67%	293,05	288,1225	292,62	289,58
11/04/2024	146.600	-0,19%	293,05	290,09	293,34	291,54
10/04/2024	111.539	-0,65%	289,95	289,88	293,68	292,08
09/04/2024	97.616	0,23%	294,96	291,61	294,045	293,99
08/04/2024	92.895	0,19%	293,86	292,945	295,16	293,31
05/04/2024	100.202	-0,15%	293,20	292,31	294,09	292,76
04/04/2024	126.792	0,24%	295,10	292,44	296,68	293,21
03/04/2024	138.010	0,14%	293,45	290,79	294,19	292,51
02/04/2024	139.852	-0,86%	293,45	290,79	293,62	292,09
01/04/2024	140.167	-0,54%	296,05	293,59	296,45	294,63
28/03/2024	96.479	-0,24%	293,38	295,785	298,49	296,22
27/03/2024	91.131	2,05%	293,38	293,54	297,05	296,94
26/03/2024	150.536	-0,32%	291,96	290,78	292,855	290,97
25/03/2024	108.052	0,09%	291,73	290,77	293,41	291,89
22/03/2024	129.594	-0,53%	293,43	290,50	294,035	291,63
21/03/2024	228.135	0,40%	293,05	292,17	294,75	293,18
20/03/2024	117.344	0,97%	289,70	288,00	292,69	292,01
19/03/2024	174.037	0,65%	287,02	285,965	289,735	289,21
18/03/2024	187.674	-0,65%	289,63	285,905	291,17	287,33
15/03/2024	270.308	-0,57%	289,67	288,61	293,40	289,20
14/03/2024	147.763	-1,33%	295,58	289,21	296,65	290,85
13/03/2024	141.146	-0,09%	293,94	292,31	295,84	294,76
12/03/2024	124.164	0,96%	296,05	290,35	295,79	295,01
11/03/2024	158.749	-1,03%	296,05	288,91	297,61	292,20
08/03/2024	201.136	0,21%	296,05	292,78	297,53	295,24
07/03/2024	242.724	3,13%	286,74	285,78	294,93	294,61
06/03/2024	96.654	0,93%	284,80	283,30	286,78	285,66
05/03/2024	196.104	-0,52%	280,24	282,645	287,00	283,04
04/03/2024	196.874	2,60%	274,45	280,4134	286,30	284,51
01/03/2024	92.196	0,60%	274,45	274,745	277,47	277,30
29/02/2024	124.401	0,17%	276,74	274,36	277,3699	275,66