Snap-on Inc (SNA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	122.575	0,52%	273,01	272,963	276,46	275,19
27/02/2024	103.934	0,94%	269,99	271,135	274,04	273,76
26/02/2024	111.029	0,10%	269,99	269,17	272,12	271,21
23/02/2024	81.069	0,59%	269,93	268,835	271,585	270,95
22/02/2024	138.406	0,78%	269,93	268,005	271,85	271,23
21/02/2024	118.073	0,03%	269,22	268,44	270,905	269,12
20/02/2024	171.707	0,67%	267,09	266,17	269,315	269,04
19/02/2024	110.087	0,00%	268,29	266,82	270,24	267,24
16/02/2024	110.087	1,56%	268,29	266,82	270,24	267,24
15/02/2024	120.824	2,23%	264,98	264,245	269,065	269,00
14/02/2024	143.400	0,40%	264,88	262,4437	264,005	263,14
13/02/2024	156.227	-2,11%	262,20	259,58	265,12	262,09
12/02/2024	189.987	2,02%	262,20	262,4138	267,96	267,74
09/02/2024	230.144	-1,35%	267,00	261,30	268,14	262,43
08/02/2024	375.039	-9,67%	294,80	266,05	295,51	266,03
07/02/2024	121.963	0,37%	294,80	293,30	295,51	294,50
06/02/2024	88.244	0,66%	291,24	291,935	294,50	293,42
05/02/2024	83.710	-0,38%	289,47	289,09	293,4304	291,50
02/02/2024	81.205	0,88%	287,86	288,325	293,76	292,61
01/02/2024	206.626	0,04%	289,98	288,12	291,635	290,05
31/01/2024	111.887	-1,49%	294,31	288,97	295,00	289,93
30/01/2024	105.186	0,84%	291,43	290,6775	295,27	294,31
29/01/2024	139.154	0,76%	289,81	287,52	292,37	291,85
26/01/2024	69.413	0,39%	289,66	288,33	290,855	289,66
25/01/2024	57.417	0,79%	287,61	286,785	289,3803	288,55
24/01/2024	79.940	-0,87%	288,87	285,62	290,40	286,28
23/01/2024	62.033	-0,05%	288,33	287,14	290,40	288,80
22/01/2024	56.699	0,72%	288,33	288,3033	289,5481	288,93
19/01/2024	74.502	0,67%	284,26	282,8639	287,5925	286,86
18/01/2024	51.780	0,69%	284,04	281,82	285,05	284,96
17/01/2024	78.181	-0,71%	284,04	282,23	285,62	283,01
16/01/2024	125.103	0,39%	284,91	282,3178	285,73	285,04
15/01/2024	48.382	-0,07%	284,91	282,945	286,07	283,92
12/01/2024	48.382	-0,07%	284,91	282,945	286,07	283,92
11/01/2024	84.324	0,58%	282,50	280,355	284,19	284,12
10/01/2024	67.132	0,55%	282,38	280,705	283,01	282,49
09/01/2024	117.724	-0,65%	279,24	278,27	280,88	280,94
08/01/2024	85.845	0,66%	282,41	279,33	282,95	282,79
05/01/2024	57.690	-0,40%	282,79	279,97	282,8923	280,93
04/01/2024	78.021	-0,27%	282,79	282,04	285,3999	282,07
03/01/2024	82.501	-2,04%	285,27	282,82	285,20	282,84
02/01/2024	93.730	-0,04%	287,685	287,3096	289,65	288,74
29/12/2023	50.007	-0,38%	290,25	287,735	289,81	288,84
28/12/2023	67.056	-0,09%	290,50	289,11	290,69	289,94
27/12/2023	77.089	0,10%	289,91	289,165	290,79	290,19
26/12/2023	77.766	0,61%	288,51	288,00	290,53	289,91
22/12/2023	56.167	0,39%	287,76	284,97	289,35	288,15
21/12/2023	81.555	1,01%	287,76	284,97	288,45	287,02
20/12/2023	121.283	-1,53%	287,63	283,87	290,30	284,14
19/12/2023	87.504	0,44%	286,87	287,271	290,22	288,55
18/12/2023	94.355	0,36%	286,87	284,36	288,125	287,30
15/12/2023	148.259	-1,01%	286,85	285,13	288,805	286,28
14/12/2023	155.215	1,81%	286,85	286,39	290,325	289,20
13/12/2023	100.003	1,42%	280,55	277,61	285,075	284,07
12/12/2023	117.619	-0,35%	278,975	279,76	281,50	280,10
11/12/2023	126.809	1,02%	278,975	279,735	282,45	281,07
08/12/2023	101.316	-0,64%	281,52	277,675	280,93	278,22
07/12/2023	111.731	-0,05%	281,05	278,125	281,29	280,00
06/12/2023	104.502	0,43%	281,05	279,745	282,97	280,14
05/12/2023	108.755	-0,71%	279,40	278,21	280,6199	278,94
04/12/2023	99.090	0,38%	273,225	278,11	280,975	280,92
01/12/2023	98.719	1,88%	273,225	274,69	279,98	279,86
30/11/2023	94.609	1,05%	273,225	271,30	275,18	274,69
29/11/2023	52.386	0,33%	272,98	270,691	274,10	271,84
28/11/2023	62.902	-1,06%	272,98	270,695	274,225	270,96
27/11/2023	79.949	-0,46%	273,25	272,81	274,66	273,87
24/11/2023	107.220	5,18%	275,22	274,67	276,37	288,89
23/11/2023	86.173	-0,06%	275,69	273,09	276,075	274,70
22/11/2023	85.076	-0,07%	275,69	273,09	276,075	274,67
21/11/2023	91.544	-0,15%	274,36	272,86	275,04	274,87
20/11/2023	93.489	-0,23%	276,59	273,86	276,38	275,27
17/11/2023	102.215	1,11%	275,09	275,435	277,9578	277,76
16/11/2023	99.189	-0,12%	274,75	273,98	276,205	274,72
15/11/2023	91.601	-0,06%	275,49	274,55	278,0599	275,04
14/11/2023	102.855	2,99%	271,00	271,56	275,34	275,19
13/11/2023	83.146	-1,05%	269,18	266,58	269,80	267,20
10/11/2023	57.986	1,74%	265,80	265,915	270,43	270,04
09/11/2023	58.996	-0,10%	266,52	264,30	267,547	265,42
08/11/2023	82.860	-0,52%	267,93	265,30	268,12	265,68
07/11/2023	64.220	-0,70%	269,95	266,16	268,40	267,07
06/11/2023	92.060	-0,70%	264,88	266,98	270,595	268,96
03/11/2023	119.255	2,84%	264,88	268,1093	271,92	270,86
02/11/2023	84.560	1,09%	264,88	261,69	265,13	263,37
01/11/2023	119.962	1,00%	257,01	255,455	262,31	260,52
31/10/2023	156.447	1,36%	254,15	255,501	259,875	257,94
30/10/2023	138.968	0,85%	253,54	252,21	256,58	254,49
27/10/2023	66.320	-0,32%	253,54	251,76	254,59	252,69
26/10/2023	108.901	1,32%	250,26	250,32	255,555	253,49
25/10/2023	95.442	-1,51%	252,70	249,84	253,08	250,20
24/10/2023	103.664	1,39%	252,595	250,70	254,47	254,04
23/10/2023	132.071	-0,93%	254,94	250,23	255,74	250,55
20/10/2023	115.658	0,08%	253,26	252,31	256,84	252,90
19/10/2023	199.605	0,94%	258,32	252,87	257,67	252,71
18/10/2023	130.046	-3,36%	258,32	250,03	256,12	250,35
17/10/2023	118.604	0,74%	258,195	255,985	260,27	259,04
16/10/2023	97.764	1,38%	258,195	255,835	259,035	257,15
13/10/2023	101.340	-0,27%	262,14	252,41	255,96	253,65
12/10/2023	128.390	-2,63%	261,715	253,6994	262,2557	254,34
11/10/2023	105.491	0,18%	261,715	260,23	262,54	261,21
10/10/2023	103.551	0,12%	258,91	260,70	263,96	260,74