Stanley Black & Decker Inc (SWK)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/09/2026 |
661.071 |
3,89%
|
89,7149
|
89,7149
|
92,24
|
92,13
|
| 21/09/2026 |
622.469 |
-1,03%
|
90,88
|
88,30
|
90,88
|
88,68
|
| 18/09/2026 |
673.907 |
0,43%
|
87,3095
|
87,3095
|
89,58
|
89,58
|
| 17/09/2026 |
568.924 |
0,11%
|
90,5994
|
88,375
|
91,81
|
89,12
|
| 16/09/2026 |
786.914 |
0,56%
|
88,80
|
88,035
|
90,26
|
89,05
|
| 15/09/2026 |
816.322 |
-0,35%
|
89,00
|
87,25
|
89,42
|
88,58
|
| 14/09/2026 |
640.135 |
-0,38%
|
89,58
|
87,47
|
89,58
|
88,89
|
| 11/09/2026 |
685.751 |
0,01%
|
91,00
|
88,92
|
91,00
|
89,24
|
| 10/09/2026 |
1.136.391 |
-2,67%
|
90,57
|
87,95
|
91,25
|
89,23
|
| 09/09/2026 |
781.320 |
-2,27%
|
94,02
|
91,63
|
95,00
|
91,68
|
| 08/09/2026 |
777.374 |
-2,79%
|
96,55
|
93,60
|
96,55
|
93,81
|
| 04/09/2026 |
675.526 |
0,84%
|
96,30
|
96,10
|
98,015
|
96,52
|
| 03/09/2026 |
660.447 |
-0,39%
|
97,72
|
95,735
|
98,65
|
96,50
|
| 02/09/2026 |
663.810 |
2,45%
|
94,40
|
94,40
|
98,005
|
96,89
|
| 01/09/2026 |
737.719 |
-1,95%
|
95,11
|
94,03
|
97,6905
|
94,51
|
| 31/08/2026 |
504.861 |
-1,23%
|
97,60
|
95,67
|
97,60
|
96,37
|
| 28/08/2026 |
461.611 |
-1,45%
|
101,00
|
96,315
|
101,00
|
97,80
|
| 27/08/2026 |
547.945 |
-0,52%
|
99,20
|
98,6534
|
100,075
|
99,24
|
| 26/08/2026 |
529.584 |
1,34%
|
98,00
|
97,90
|
99,97
|
99,76
|
| 25/08/2026 |
560.614 |
-0,05%
|
99,32
|
97,465
|
99,96
|
98,46
|
| 24/08/2026 |
564.789 |
-1,49%
|
100,11
|
97,585
|
101,27
|
98,51
|
| 21/08/2026 |
515.095 |
1,13%
|
99,09
|
98,4101
|
100,03
|
100,02
|
| 20/08/2026 |
646.222 |
-0,97%
|
99,95
|
97,05
|
99,95
|
98,85
|
| 19/08/2026 |
550.082 |
1,48%
|
99,11
|
99,11
|
100,72
|
99,80
|
| 18/08/2026 |
623.968 |
-1,20%
|
99,4934
|
98,40
|
99,91
|
98,40
|
| 17/08/2026 |
577.969 |
-2,43%
|
102,07
|
99,32
|
102,07
|
99,59
|
| 14/08/2026 |
478.953 |
-0,14%
|
102,15
|
100,62
|
102,80
|
102,07
|
| 13/08/2026 |
463.658 |
-0,67%
|
104,51
|
101,88
|
104,51
|
102,21
|
| 12/08/2026 |
838.203 |
-1,12%
|
104,00
|
101,05
|
104,63
|
102,90
|
| 11/08/2026 |
667.958 |
1,25%
|
102,00
|
102,00
|
104,67
|
104,00
|
| 10/08/2026 |
447.039 |
-1,23%
|
103,50
|
101,2301
|
103,50
|
102,64
|
| 07/08/2026 |
844.874 |
2,87%
|
102,25
|
100,41
|
104,395
|
103,88
|
| 06/08/2026 |
864.717 |
-2,27%
|
103,8713
|
100,63
|
104,2899
|
101,04
|
| 05/08/2026 |
942.703 |
0,84%
|
102,20
|
101,085
|
103,65
|
103,27
|
| 04/08/2026 |
1.019.511 |
4,38%
|
98,5573
|
98,50
|
102,53
|
102,40
|
| 03/08/2026 |
806.439 |
3,73%
|
95,60
|
95,60
|
98,11
|
98,11
|
| 31/07/2026 |
653.439 |
-1,02%
|
93,00
|
93,89
|
95,52
|
94,58
|
| 30/07/2026 |
1.395.176 |
2,68%
|
93,00
|
91,58
|
95,84
|
95,55
|
| 29/07/2026 |
1.984.194 |
-1,30%
|
93,00
|
89,59
|
95,475
|
93,05
|
| 28/07/2026 |
1.498.807 |
0,39%
|
93,78
|
93,48
|
96,04
|
94,19
|
| 27/07/2026 |
838.537 |
3,06%
|
92,55
|
92,2532
|
94,17
|
94,17
|
| 24/07/2026 |
769.669 |
4,38%
|
88,75
|
87,2384
|
91,90
|
91,26
|
| 23/07/2026 |
690.742 |
-2,00%
|
89,25
|
86,375
|
89,70
|
87,41
|
| 22/07/2026 |
357.836 |
1,20%
|
90,70
|
86,5149
|
90,70
|
89,25
|
| 21/07/2026 |
477.411 |
0,84%
|
87,50
|
86,49
|
89,00
|
88,19
|
| 20/07/2026 |
726.657 |
-2,97%
|
90,40
|
87,34
|
90,49
|
87,50
|
| 17/07/2026 |
463.089 |
-1,21%
|
89,5239
|
89,29
|
92,50
|
90,17
|
| 16/07/2026 |
509.959 |
3,84%
|
88,50
|
86,00
|
91,40
|
91,31
|
| 15/07/2026 |
402.817 |
0,68%
|
87,165
|
86,77
|
88,72
|
87,96
|
| 14/07/2026 |
390.000 |
1,01%
|
88,20
|
86,53
|
89,0534
|
87,37
|
| 13/07/2026 |
590.413 |
-1,92%
|
85,28
|
85,28
|
88,90
|
86,53
|
| 10/07/2026 |
524.033 |
1,61%
|
88,7312
|
86,58
|
89,13
|
88,22
|
| 09/07/2026 |
452.990 |
0,75%
|
86,98
|
86,50
|
88,29
|
86,82
|
| 08/07/2026 |
837.355 |
-3,45%
|
88,30
|
84,855
|
88,70
|
86,15
|
| 07/07/2026 |
546.961 |
-3,51%
|
93,1728
|
89,27
|
93,1812
|
89,37
|
| 06/07/2026 |
466.577 |
0,70%
|
92,00
|
90,60
|
93,29
|
92,56
|
| 02/07/2026 |
640.993 |
0,57%
|
91,34
|
90,075
|
93,02
|
91,90
|
| 01/07/2026 |
929.105 |
-2,80%
|
94,10
|
91,28
|
95,16
|
91,34
|
| 30/06/2026 |
1.003.053 |
0,50%
|
93,65
|
92,965
|
95,01
|
94,12
|
| 29/06/2026 |
1.114.759 |
1,87%
|
91,98
|
89,60
|
93,745
|
93,65
|
| 26/06/2026 |
706.434 |
-0,35%
|
92,30
|
90,47
|
93,17
|
91,98
|
| 25/06/2026 |
1.152.258 |
2,60%
|
89,82
|
89,82
|
93,50
|
92,31
|
| 24/06/2026 |
1.100.270 |
6,87%
|
84,69
|
84,69
|
89,68
|
89,66
|
| 23/06/2026 |
716.191 |
-2,64%
|
86,31
|
83,24
|
86,31
|
83,81
|
| 18/06/2026 |
623.525 |
5,06%
|
84,0196
|
83,56
|
87,37
|
86,31
|
| 17/06/2026 |
1.283.223 |
-2,64%
|
85,00
|
82,195
|
87,41
|
82,47
|
| 16/06/2026 |
630.368 |
-0,24%
|
84,50
|
84,50
|
86,64
|
84,62
|
| 15/06/2026 |
622.783 |
1,40%
|
85,40
|
84,665
|
87,2851
|
84,80
|
| 12/06/2026 |
770.584 |
0,59%
|
83,15
|
81,3413
|
84,45
|
83,62
|
| 11/06/2026 |
815.459 |
7,15%
|
77,47
|
77,47
|
83,27
|
83,13
|
| 10/06/2026 |
1.046.116 |
-3,08%
|
79,99
|
77,47
|
81,15
|
77,47
|
| 09/06/2026 |
737.023 |
2,01%
|
78,53
|
77,815
|
81,17
|
80,12
|
| 08/06/2026 |
608.465 |
1,20%
|
78,25
|
76,865
|
79,22
|
78,53
|
| 05/06/2026 |
643.318 |
-1,04%
|
78,80
|
77,65
|
79,23
|
77,65
|
| 04/06/2026 |
388.161 |
0,94%
|
78,59
|
78,59
|
79,80
|
79,31
|
| 03/06/2026 |
403.321 |
-0,56%
|
78,45
|
77,94
|
79,4887
|
78,59
|
| 02/06/2026 |
499.420 |
1,24%
|
78,17
|
77,38
|
80,11
|
79,14
|
| 01/06/2026 |
568.895 |
-2,93%
|
79,02
|
75,56
|
79,02
|
78,17
|
| 29/05/2026 |
450.106 |
0,29%
|
79,24
|
77,8925
|
80,18
|
79,42
|
| 28/05/2026 |
541.105 |
-0,24%
|
79,8255
|
77,66
|
79,99
|
79,27
|
| 27/05/2026 |
560.063 |
0,67%
|
78,90
|
78,90
|
81,15
|
79,46
|
| 26/05/2026 |
737.056 |
3,23%
|
77,6158
|
77,44
|
79,20
|
78,93
|
| 22/05/2026 |
463.112 |
1,22%
|
75,54
|
75,43
|
76,94
|
76,46
|
| 21/05/2026 |
667.750 |
0,75%
|
74,98
|
73,08
|
76,25
|
75,54
|
| 20/05/2026 |
894.182 |
1,49%
|
73,88
|
72,14
|
75,855
|
74,98
|
| 19/05/2026 |
830.482 |
-1,95%
|
75,45
|
72,92
|
75,45
|
73,88
|
| 18/05/2026 |
588.202 |
0,41%
|
75,20
|
74,5723
|
75,96
|
75,45
|
| 15/05/2026 |
551.309 |
-3,48%
|
76,02
|
74,22
|
76,97
|
75,14
|
| 14/05/2026 |
717.431 |
-0,36%
|
78,00
|
77,38
|
79,1604
|
77,38
|
| 13/05/2026 |
754.443 |
-1,55%
|
78,908
|
76,75
|
78,908
|
77,66
|
| 12/05/2026 |
770.140 |
-0,24%
|
79,05
|
76,565
|
79,85
|
78,88
|
| 11/05/2026 |
1.097.994 |
-2,47%
|
80,91
|
78,1302
|
81,46
|
79,07
|
| 08/05/2026 |
671.084 |
0,96%
|
79,84
|
79,84
|
81,79
|
81,07
|
| 07/05/2026 |
643.170 |
-0,98%
|
81,04
|
79,71
|
82,8183
|
80,20
|
| 06/05/2026 |
965.969 |
4,61%
|
78,56
|
78,56
|
82,05
|
81,03
|
| 05/05/2026 |
738.466 |
3,46%
|
75,6316
|
75,325
|
77,515
|
77,46
|
| 04/05/2026 |
1.215.432 |
-4,61%
|
78,50
|
74,87
|
78,81
|
74,87
|
| 01/05/2026 |
1.082.683 |
0,47%
|
78,18
|
77,8998
|
79,70
|
78,53
|
| 30/04/2026 |
1.179.235 |
2,94%
|
76,84
|
76,33
|
78,795
|
78,16
|
| 29/04/2026 |
1.778.110 |
-3,12%
|
78,97
|
74,5256
|
79,68
|
75,89
|
