Snap-on Inc (SNA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	73.370	-0,75%	229,17	226,78	229,68	228,49
29/12/2022	60.256	1,66%	227,17	227,66	230,92	230,21
28/12/2022	71.674	-1,41%	230,00	226,29	231,35	226,46
27/12/2022	64.494	0,86%	226,99	227,68	230,60	229,70
23/12/2022	13.183	0,79%	225,295	224,45	226,735	227,05
22/12/2022	159.932	-1,73%	227,14	220,21	226,21	225,27
21/12/2022	84.406	2,03%	225,765	225,77	229,24	229,24
20/12/2022	80.161	0,24%	223,35	223,32	225,50	224,67
19/12/2022	132.592	-0,70%	225,50	223,2815	227,14	224,13
16/12/2022	273.560	-2,00%	228,18	224,69	229,95	225,72
15/12/2022	115.410	-1,15%	230,35	228,32	231,25	230,33
14/12/2022	210.591	-1,36%	236,39	230,12	236,57	233,00
13/12/2022	98.283	0,23%	241,02	234,66	240,47	236,21
12/12/2022	97.554	0,79%	233,89	233,19	236,36	235,68
09/12/2022	87.891	-0,14%	233,735	233,80	236,79	233,84
08/12/2022	100.332	-0,88%	237,21	232,68	238,05	234,16
07/12/2022	99.909	-0,37%	237,085	236,06	238,715	236,23
06/12/2022	477.533	-1,08%	237,86	235,13	239,43	237,10
05/12/2022	525.749	-2,16%	243,03	239,25	242,87	239,68
02/12/2022	519.434	1,17%	240,14	240,55	245,56	244,96
01/12/2022	399.945	0,64%	242,96	240,09	243,43	242,14
30/11/2022	634.237	0,59%	239,47	234,02	240,71	240,60
29/11/2022	578.776	0,19%	239,02	238,14	240,775	239,18
28/11/2022	421.026	-1,70%	240,215	238,26	242,005	238,66
25/11/2022	188.337	0,67%	240,215	241,63	243,92	242,78
24/11/2022	247.849	0,64%	240,215	239,3565	242,21	241,17
23/11/2022	247.849	0,64%	240,215	239,3565	242,21	241,17
22/11/2022	275.740	1,29%	237,285	237,18	240,41	239,64
21/11/2022	335.392	0,09%	236,45	236,20	238,06	236,59
18/11/2022	303.663	1,56%	236,45	233,06	236,821	236,38
17/11/2022	292.434	0,17%	230,99	229,46	234,30	234,37
16/11/2022	544.198	-0,99%	235,11	232,64	235,17	233,98
15/11/2022	422.657	1,13%	236,37	234,13	236,91	236,14
14/11/2022	133.918	-0,24%	232,96	232,955	237,08	233,75
11/11/2022	127.931	-0,73%	227,35	232,7192	237,195	234,31
10/11/2022	119.033	3,81%	227,35	231,11	236,15	236,03
09/11/2022	83.263	-0,49%	227,35	226,88	230,36	227,45
08/11/2022	112.467	-0,23%	230,16	226,4623	231,59	228,56
07/11/2022	97.033	-0,02%	230,20	226,99	230,865	229,08
04/11/2022	107.195	3,78%	218,275	224,23	229,08	229,01
03/11/2022	115.886	3,12%	218,275	215,555	222,39	220,68
02/11/2022	150.257	-0,83%	221,87	219,23	225,39	220,03
01/11/2022	85.027	-0,08%	223,32	220,00	223,42	221,87
31/10/2022	132.789	1,14%	218,745	218,28	222,62	222,05
28/10/2022	181.156	2,10%	215,97	216,4642	219,845	219,49
27/10/2022	257.969	-1,31%	220,00	214,11	219,39	214,97
26/10/2022	151.600	-0,91%	220,00	214,89	220,04	216,25
25/10/2022	141.162	2,60%	212,86	212,855	218,34	218,24
24/10/2022	137.159	2,42%	209,99	209,99	212,89	212,72
21/10/2022	207.314	2,31%	205,24	201,80	208,40	207,84
20/10/2022	234.650	-4,91%	213,00	203,191	212,995	203,20
19/10/2022	147.436	-1,36%	215,85	212,70	216,765	213,70
18/10/2022	145.153	1,93%	216,77	214,66	218,51	216,61
17/10/2022	176.787	1,35%	213,83	211,71	213,92	212,50
14/10/2022	101.784	-1,27%	213,79	208,86	214,74	209,6832
13/10/2022	117.057	2,20%	209,605	202,96	214,14	212,37
12/10/2022	87.434	-0,57%	209,605	207,70	210,71	207,79
11/10/2022	92.404	-0,12%	209,29	207,772	211,56	209,04
10/10/2022	86.133	-0,12%	211,155	207,5934	212,11	209,29
07/10/2022	85.481	-1,99%	212,61	208,14	212,315	209,55
06/10/2022	83.793	-0,07%	214,00	213,315	215,535	213,845
05/10/2022	79.280	-0,20%	214,42	211,185	215,2117	214,00
04/10/2022	94.348	4,49%	206,96	206,96	214,44	214,42
03/10/2022	144.862	2,79%	201,35	201,35	208,17	206,96
30/09/2022	133.378	-0,60%	202,70	200,77	205,69	201,35
29/09/2022	136.870	-2,55%	207,00	202,00	205,5029	202,77
28/09/2022	110.892	1,84%	205,14	203,93	209,122	208,08
27/09/2022	134.435	-1,12%	209,51	202,435	209,72	204,32
26/09/2022	134.378	0,13%	208,43	205,50	209,315	206,64
23/09/2022	138.743	-2,10%	208,43	202,90	208,83	206,45
22/09/2022	102.290	-2,26%	215,94	210,84	217,1786	210,92
21/09/2022	98.206	-0,58%	219,45	215,74	221,50	215,79
20/09/2022	98.778	-1,57%	218,17	215,34	218,95	217,24
19/09/2022	86.002	2,42%	213,74	214,92	220,83	220,72
16/09/2022	133.445	0,29%	213,01	211,1562	215,60	215,46
15/09/2022	92.913	-0,92%	216,78	213,65	218,51	214,83
14/09/2022	133.927	-0,20%	220,00	214,58	218,40	216,73
13/09/2022	138.946	-3,40%	220,00	216,66	221,32	217,21
12/09/2022	147.932	0,66%	223,50	222,96	225,16	224,85
09/09/2022	61.749	0,50%	223,26	222,86	225,0989	223,43
08/09/2022	138.295	-0,50%	221,36	219,41	223,30	222,35
07/09/2022	138.727	2,95%	217,03	216,021	223,68	223,47
06/09/2022	113.473	-0,69%	214,72	213,26	217,32	217,11
05/09/2022	108.733	-0,69%	216,71	212,3077	218,465	213,41
02/09/2022	108.733	-0,69%	216,71	212,3077	218,465	213,41
01/09/2022	134.398	-1,28%	216,14	214,03	217,315	215,00
31/08/2022	96.693	-0,18%	218,44	216,44	219,07	217,86
30/08/2022	132.937	-1,44%	221,97	217,48	222,14	218,26
29/08/2022	129.571	0,53%	219,30	217,78	221,70	221,42
26/08/2022	93.480	-3,39%	228,375	220,16	227,675	220,25
25/08/2022	78.652	1,82%	225,03	224,495	227,98	227,93
24/08/2022	63.105	0,44%	223,05	221,785	224,10	224,00
23/08/2022	79.459	-0,24%	223,94	222,42	224,585	223,10
22/08/2022	80.959	-2,82%	227,42	223,50	227,96	223,65
19/08/2022	110.941	-0,76%	231,36	229,56	231,70	230,13
18/08/2022	55.457	0,14%	230,76	230,35	232,25	231,91
17/08/2022	108.969	-0,76%	231,025	230,67	232,36	231,58
16/08/2022	126.541	1,23%	230,52	229,1812	234,91	233,35
15/08/2022	104.613	-0,37%	230,05	229,11	231,115	230,57
12/08/2022	101.004	1,15%	229,99	228,03	231,48	231,36