Stanley Black & Decker Inc (SWK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	351.658	0,00%	89,14	88,79	90,39	89,51
17/07/2024	351.658	-0,59%	89,14	88,79	90,39	89,51
16/07/2024	432.305	3,59%	87,57	87,31	90,51	90,04
15/07/2024	442.617	-1,69%	88,20	86,66	88,49	86,92
12/07/2024	336.895	1,70%	88,03	87,41	88,86	88,41
11/07/2024	467.500	4,63%	85,04	84,45	87,05	86,93
10/07/2024	296.214	2,76%	80,82	80,68	83,10	83,08
09/07/2024	291.062	-0,54%	81,01	80,79	81,50	80,85
08/07/2024	437.666	2,15%	80,24	80,24	81,38	81,29
05/07/2024	580.712	-0,38%	79,55	78,89	79,78	79,58
04/07/2024	232.297	0,00%	79,65	79,22	80,72	79,88
03/07/2024	232.297	0,62%	79,65	79,22	80,72	79,88
02/07/2024	353.304	2,11%	77,99	77,99	79,60	79,39
01/07/2024	475.422	-2,68%	79,99	77,70	80,35	77,75
28/06/2024	1.100.495	-1,92%	81,70	78,92	81,96	79,89
27/06/2024	316.778	-0,10%	81,40	80,80	81,62	81,45
26/06/2024	335.965	-0,42%	81,51	80,80	81,84	81,53
25/06/2024	379.308	-3,39%	84,11	81,65	84,11	81,87
24/06/2024	409.740	0,47%	84,70	84,34	85,87	84,74
21/06/2024	1.047.164	0,33%	84,05	82,96	84,51	84,34
20/06/2024	276.974	-0,08%	83,77	83,38	84,73	84,06
19/06/2024	346.065	0,00%	84,36	83,55	85,21	84,13
18/06/2024	346.065	0,69%	84,36	83,55	85,21	84,13
17/06/2024	486.723	0,97%	83,36	83,20	84,78	84,36
14/06/2024	420.902	-2,72%	84,775	82,62	85,43	83,55
13/06/2024	805.100	-1,25%	86,60	84,02	86,69	85,89
12/06/2024	1.139.676	3,93%	81,45	86,34	89,055	86,98
11/06/2024	1.042.794	2,04%	81,65	80,62	84,10	83,69
10/06/2024	805.681	-0,53%	81,65	81,3608	82,55	82,02
07/06/2024	517.401	-1,23%	82,69	82,13	83,43	82,46
06/06/2024	568.706	-1,10%	83,98	82,94	84,233	83,49
05/06/2024	458.383	1,69%	84,47	83,02	84,53	84,42
04/06/2024	1.147.573	-3,67%	84,47	82,97	85,59	83,02
03/06/2024	716.646	-0,21%	87,81	85,29	87,90	86,99
31/05/2024	461.474	2,13%	85,57	85,31	87,26	87,17
30/05/2024	510.894	2,91%	83,82	83,46	85,375	85,35
29/05/2024	490.238	-2,33%	84,00	82,90	83,895	82,94
28/05/2024	641.871	-1,41%	86,47	84,65	86,455	84,92
27/05/2024	197.339	0,00%	86,25	85,60	86,63	86,13
24/05/2024	197.339	-1,19%	86,25	85,60	86,63	86,13
23/05/2024	638.622	-1,34%	88,00	85,365	87,365	86,00
22/05/2024	565.393	-1,13%	88,00	87,03	88,525	87,17
21/05/2024	392.450	-1,55%	89,37	88,09	89,295	88,17
20/05/2024	341.231	-0,62%	90,36	89,45	90,39	89,56
17/05/2024	351.701	0,37%	90,03	89,41	90,2099	90,12
16/05/2024	822.357	-1,75%	90,97	89,38	90,8074	89,79
15/05/2024	756.975	-0,46%	93,00	91,06	93,335	91,38
14/05/2024	625.294	1,77%	91,20	91,10	92,31	91,80
13/05/2024	485.774	0,40%	90,51	89,86	91,46	90,20
10/05/2024	603.143	1,91%	88,60	88,4359	89,97	89,84
09/05/2024	573.033	2,66%	85,92	85,8253	88,395	88,16
08/05/2024	712.954	-1,62%	86,37	85,77	86,4856	85,88
07/05/2024	655.503	0,32%	87,49	87,475	88,16	87,29
06/05/2024	1.340.099	1,41%	87,295	86,56	87,63	87,01
03/05/2024	1.580.389	0,95%	84,94	84,49	88,3889	85,80
02/05/2024	3.924.108	-7,52%	84,94	83,02	85,40	84,99
01/05/2024	1.322.879	0,55%	91,16	89,90	93,51	91,90
30/04/2024	1.036.970	0,48%	90,44	90,275	92,50	91,40
29/04/2024	487.483	1,39%	90,45	90,335	91,735	90,96
26/04/2024	713.137	0,99%	89,11	88,71	90,36	89,71
25/04/2024	1.060.370	-1,60%	89,06	87,38	89,825	88,83
24/04/2024	602.774	-0,52%	90,27	89,81	91,11	90,27
23/04/2024	491.632	1,56%	89,55	89,43	91,12	90,74
22/04/2024	675.252	0,03%	89,38	88,185	90,15	89,35
19/04/2024	393.579	0,00%	89,195	88,75	89,815	89,32
18/04/2024	459.050	-0,01%	90,775	88,50	90,52	89,32
17/04/2024	500.881	-0,94%	90,775	89,03	91,11	89,33
16/04/2024	361.630	-0,72%	89,95	89,03	90,93	90,18
15/04/2024	762.309	-0,71%	92,21	90,185	93,16	90,83
12/04/2024	388.630	-1,97%	92,21	91,12	92,745	91,48
11/04/2024	336.286	0,44%	94,12	92,17	94,02	93,32
10/04/2024	840.995	-4,40%	94,12	92,12	94,615	92,91
09/04/2024	618.395	2,04%	95,605	95,56	97,94	97,19
08/04/2024	266.057	-0,17%	94,65	95,17	96,4275	95,25
05/04/2024	265.959	0,50%	94,65	94,51	95,815	95,41
04/04/2024	486.496	-1,35%	97,68	94,85	97,995	94,94
03/04/2024	502.289	1,85%	94,39	94,155	96,29	96,24
02/04/2024	714.097	-1,02%	94,69	93,8601	94,97	94,49
01/04/2024	582.639	-2,52%	93,95	95,46	97,89	95,46
28/03/2024	646.557	0,90%	93,95	96,345	98,28	97,93
27/03/2024	685.009	3,83%	93,95	94,035	97,08	97,06
26/03/2024	426.325	-1,01%	94,94	93,45	95,13	93,48
25/03/2024	551.044	-0,26%	94,94	94,18	95,71	94,43
22/03/2024	456.953	-1,18%	96,15	94,40	96,81	94,68
21/03/2024	895.533	3,52%	91,05	93,205	96,34	95,81
20/03/2024	646.560	2,09%	91,05	90,86	92,98	92,55
19/03/2024	638.582	2,87%	88,05	88,08	90,88	90,66
18/03/2024	660.899	-0,02%	88,61	87,11	88,82	88,13
15/03/2024	710.856	-1,61%	91,62	87,98	89,865	88,15
14/03/2024	765.272	-2,75%	91,62	88,60	92,03	89,59
13/03/2024	379.035	0,80%	91,325	91,2781	92,63	92,12
12/03/2024	505.168	-0,62%	92,20	90,61	92,77	91,39
11/03/2024	362.384	0,53%	91,73	90,185	91,98	91,96
08/03/2024	507.158	0,40%	91,73	91,48	93,24	91,48
07/03/2024	479.856	2,06%	89,57	89,82	91,235	91,12
06/03/2024	300.729	1,27%	89,79	88,65	90,65	90,09
05/03/2024	398.668	-0,73%	89,25	88,71	91,00	88,96
04/03/2024	548.746	0,05%	89,25	88,1575	91,115	89,61
01/03/2024	433.596	0,31%	89,14	88,60	90,08	89,57
29/02/2024	443.926	1,50%	88,46	87,935	89,475	89,29