Stanley Black & Decker Inc (SWK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	357.921	-0,60%	87,57	87,68	88,69	87,97
27/02/2024	556.361	1,74%	87,57	86,94	88,58	88,50
26/02/2024	921.531	-2,41%	88,50	86,42	88,92	86,99
23/02/2024	510.867	0,53%	88,86	87,86	89,82	89,14
22/02/2024	340.339	0,00%	89,02	88,375	89,44	88,67
21/02/2024	364.350	0,24%	87,61	87,765	88,70	88,67
20/02/2024	375.787	0,13%	87,61	87,38	88,51	88,46
19/02/2024	308.423	0,00%	88,54	88,06	89,16	88,35
16/02/2024	308.423	-0,34%	88,54	88,06	89,16	88,35
15/02/2024	490.717	1,11%	89,46	88,82	90,03	89,63
14/02/2024	890.324	1,77%	88,99	87,40	89,41	88,65
13/02/2024	816.044	-4,28%	88,99	86,16	89,17	87,11
12/02/2024	579.794	2,32%	88,99	88,83	91,19	91,00
09/02/2024	341.366	-0,37%	89,17	88,56	89,45	88,94
08/02/2024	580.669	-0,47%	89,99	88,59	89,655	89,27
07/02/2024	581.020	0,39%	89,99	88,30	90,10	89,69
06/02/2024	1.109.848	1,19%	88,00	87,5704	89,91	89,34
05/02/2024	839.397	-2,58%	90,80	88,13	89,26	88,29
02/02/2024	917.523	-1,34%	90,80	88,21	90,99	90,63
01/02/2024	2.275.286	-1,54%	95,21	88,42	91,965	91,86
31/01/2024	1.236.239	-2,09%	95,21	92,895	95,90	93,30
30/01/2024	571.756	-1,21%	95,66	95,06	96,75	95,29
29/01/2024	714.111	1,87%	94,33	93,95	96,45	96,46
26/01/2024	548.845	-0,38%	95,14	94,33	95,99	94,69
25/01/2024	466.079	2,33%	93,82	93,06	95,11	95,05
24/01/2024	608.006	-1,51%	94,95	92,79	95,42	92,89
23/01/2024	459.732	-1,88%	95,46	93,865	96,74	94,31
22/01/2024	400.818	1,29%	95,46	95,4159	96,74	96,12
19/01/2024	472.790	0,45%	94,53	93,00	95,35	94,90
18/01/2024	544.261	1,75%	93,64	92,83	94,55	94,48
17/01/2024	631.645	-1,53%	92,49	91,86	93,46	92,86
16/01/2024	834.298	-1,26%	98,15	92,93	94,66	94,30
15/01/2024	473.986	-1,44%	98,15	95,125	98,00	95,50
12/01/2024	473.986	-1,44%	98,15	95,125	98,00	95,50
11/01/2024	517.061	-1,30%	97,84	96,45	98,665	96,89
10/01/2024	330.406	0,65%	96,58	96,8701	98,19	98,17
09/01/2024	342.128	-0,31%	96,58	96,625	97,69	97,54
08/01/2024	540.271	2,86%	94,00	96,01	97,83	98,24
05/01/2024	524.241	1,26%	94,00	93,72	96,58	95,51
04/01/2024	362.910	0,23%	94,10	93,73	94,92	94,32
03/01/2024	702.264	-4,18%	96,60	93,90	96,56	94,10
02/01/2024	542.389	0,10%	97,02	96,8348	98,62	98,20
29/12/2023	308.699	-1,01%	98,215	97,82	99,085	98,10
28/12/2023	220.070	0,38%	98,215	98,00	99,34	99,10
27/12/2023	229.287	-0,08%	98,85	98,21	99,125	98,73
26/12/2023	367.047	0,65%	98,17	97,741	99,28	98,80
22/12/2023	470.342	1,28%	97,26	97,12	98,98	98,16
21/12/2023	596.875	0,80%	97,82	95,95	97,94	96,92
20/12/2023	679.098	-0,98%	97,11	95,94	98,77	96,15
19/12/2023	457.746	-0,19%	97,95	96,62	98,45	97,10
18/12/2023	471.830	-1,37%	98,81	97,09	98,37	97,28
15/12/2023	895.866	-2,82%	101,45	97,78	101,82	98,63
14/12/2023	1.318.968	5,15%	96,14	95,86	102,93	101,49
13/12/2023	728.825	4,23%	92,63	92,02	97,72	96,52
12/12/2023	538.077	-0,29%	92,63	92,04	92,95	92,60
11/12/2023	364.270	0,02%	92,82	92,48	93,505	92,87
08/12/2023	601.947	-0,32%	92,31	91,91	93,71	92,85
07/12/2023	438.212	0,48%	93,05	92,26	93,82	93,15
06/12/2023	499.387	1,48%	93,45	92,3152	94,23	92,71
05/12/2023	505.415	-2,94%	93,45	91,33	93,49	91,36
04/12/2023	538.686	0,37%	92,81	92,986	94,64	94,13
01/12/2023	531.843	3,17%	90,95	90,645	93,83	93,78
30/11/2023	441.091	0,28%	90,95	89,505	91,495	90,90
29/11/2023	501.365	1,17%	91,65	91,03	92,31	91,46
28/11/2023	593.537	-0,03%	90,43	89,23	90,60	90,40
27/11/2023	759.042	-1,07%	90,975	90,44	91,77	90,43
24/11/2023	387.973	1,85%	89,765	89,355	91,63	91,40
23/11/2023	553.681	0,27%	89,45	88,72	90,08	89,50
22/11/2023	531.965	0,54%	89,45	88,72	90,08	89,74
21/11/2023	473.352	-2,49%	90,95	88,349	91,045	89,26
20/11/2023	598.706	-0,24%	91,48	90,761	92,26	91,54
17/11/2023	410.133	1,84%	90,95	90,25	91,78	91,76
16/11/2023	477.672	-0,28%	90,38	89,24	90,78	90,10
15/11/2023	644.784	1,46%	89,94	89,78	91,575	90,35
14/11/2023	1.083.365	5,90%	86,98	86,69	90,38	89,05
13/11/2023	509.439	-1,15%	85,03	83,85	84,99	84,09
10/11/2023	516.641	0,97%	85,055	83,33	85,53	85,07
09/11/2023	654.642	-1,64%	85,54	83,4612	86,69	84,25
08/11/2023	307.547	-0,09%	85,54	84,94	86,015	85,65
07/11/2023	551.216	-1,10%	88,55	85,10	86,69	85,73
06/11/2023	550.691	-2,46%	88,55	85,96	88,58	86,68
03/11/2023	817.534	2,72%	87,98	87,97	90,88	88,87
02/11/2023	693.514	1,81%	85,28	85,36	87,14	86,52
01/11/2023	843.457	-0,08%	84,52	82,80	85,25	84,98
31/10/2023	868.300	0,96%	84,52	83,19	85,18	85,05
30/10/2023	1.498.003	2,69%	83,29	80,75	84,48	84,24
27/10/2023	1.705.724	7,85%	82,60	81,3401	84,65	83,29
26/10/2023	1.065.250	-0,03%	78,85	76,575	78,48	77,23
25/10/2023	751.889	-2,67%	78,85	77,01	78,83	77,25
24/10/2023	682.770	1,63%	79,53	78,02	79,93	79,37
23/10/2023	655.509	0,23%	77,32	77,0129	79,075	78,10
20/10/2023	668.226	-1,19%	78,85	77,69	78,885	77,92
19/10/2023	541.218	-0,78%	79,88	78,63	81,065	78,86
18/10/2023	731.184	-5,17%	82,59	79,33	82,665	79,48
17/10/2023	436.291	1,82%	82,51	81,97	84,53	83,81
16/10/2023	375.996	1,06%	82,51	81,41	82,995	82,31
13/10/2023	575.059	-1,63%	84,19	80,40	83,0725	81,45
12/10/2023	973.588	-1,51%	84,19	81,50	83,795	82,80
11/10/2023	972.665	3,01%	79,55	79,305	84,12	84,07
10/10/2023	943.196	3,41%	79,55	79,305	82,94	81,61