Stanley Black & Decker Inc (SWK)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 15/09/2025 |
805.264 |
1,31%
|
78,16
|
77,351
|
78,85
|
78,56
|
| 12/09/2025 |
1.501.068 |
-2,40%
|
78,324
|
67,7285
|
79,27
|
77,57
|
| 11/09/2025 |
1.089.738 |
3,39%
|
77,16
|
76,61
|
80,06
|
79,52
|
| 10/09/2025 |
886.049 |
0,29%
|
76,86
|
76,06
|
77,59
|
76,97
|
| 09/09/2025 |
1.493.266 |
-2,16%
|
78,42
|
76,34
|
78,42
|
76,74
|
| 08/09/2025 |
1.988.762 |
-0,01%
|
78,98
|
77,19
|
78,98
|
78,42
|
| 05/09/2025 |
1.813.584 |
4,92%
|
75,50
|
75,50
|
78,43
|
78,42
|
| 04/09/2025 |
794.603 |
2,59%
|
72,85
|
71,81
|
74,81
|
74,74
|
| 03/09/2025 |
1.109.829 |
1,58%
|
72,58
|
72,08
|
73,66
|
72,85
|
| 02/09/2025 |
828.731 |
-2,37%
|
72,37
|
71,28
|
72,69
|
71,72
|
| 29/08/2025 |
1.133.123 |
-1,34%
|
75,20
|
73,46
|
76,11
|
73,46
|
| 28/08/2025 |
816.314 |
-0,64%
|
76,30
|
74,335
|
76,4399
|
75,30
|
| 27/08/2025 |
906.396 |
0,73%
|
74,80
|
74,46
|
76,04
|
75,74
|
| 26/08/2025 |
1.136.241 |
-1,71%
|
76,47
|
74,94
|
77,02
|
75,19
|
| 25/08/2025 |
1.223.791 |
-1,37%
|
76,00
|
76,00
|
77,62
|
76,47
|
| 22/08/2025 |
1.874.459 |
6,04%
|
73,86
|
73,425
|
77,92
|
77,53
|
| 21/08/2025 |
986.617 |
-1,07%
|
73,34
|
72,641
|
73,77
|
73,13
|
| 20/08/2025 |
1.058.337 |
-2,95%
|
77,50
|
73,92
|
77,50
|
73,92
|
| 19/08/2025 |
1.069.183 |
2,24%
|
74,015
|
74,015
|
77,31
|
76,21
|
| 18/08/2025 |
1.188.317 |
0,65%
|
74,05
|
74,05
|
75,68
|
74,54
|
| 15/08/2025 |
685.282 |
-0,48%
|
74,60
|
73,7317
|
75,00
|
74,06
|
| 14/08/2025 |
918.560 |
-2,05%
|
74,1293
|
73,52
|
74,90
|
74,42
|
| 13/08/2025 |
1.262.087 |
6,37%
|
71,90
|
71,53
|
76,21
|
75,98
|
| 12/08/2025 |
790.465 |
3,76%
|
70,05
|
69,165
|
71,561
|
71,43
|
| 11/08/2025 |
1.088.983 |
-0,69%
|
69,40
|
68,00
|
70,16
|
68,84
|
| 08/08/2025 |
523.320 |
0,84%
|
69,6764
|
68,38
|
69,6764
|
69,32
|
| 07/08/2025 |
517.682 |
0,69%
|
69,52
|
68,02
|
69,99
|
68,74
|
| 06/08/2025 |
604.629 |
-1,57%
|
69,43
|
68,14
|
69,785
|
68,27
|
| 05/08/2025 |
805.014 |
2,11%
|
68,67
|
67,35
|
69,605
|
69,36
|
| 04/08/2025 |
788.810 |
1,40%
|
66,98
|
66,66
|
68,46
|
67,93
|
| 01/08/2025 |
1.115.526 |
-0,99%
|
66,49
|
65,405
|
67,65
|
66,98
|
| 31/07/2025 |
1.238.932 |
-0,16%
|
67,20
|
66,8603
|
68,895
|
67,65
|
| 30/07/2025 |
1.832.152 |
-1,20%
|
68,98
|
67,09
|
69,55
|
67,77
|
| 29/07/2025 |
2.825.775 |
-7,20%
|
73,68
|
66,66
|
74,925
|
68,61
|
| 28/07/2025 |
1.890.471 |
0,04%
|
74,50
|
73,10
|
74,925
|
73,93
|
| 25/07/2025 |
986.025 |
1,67%
|
73,46
|
72,125
|
74,09
|
73,90
|
| 24/07/2025 |
800.988 |
0,07%
|
74,27
|
72,2208
|
74,975
|
72,69
|
| 23/07/2025 |
1.049.916 |
1,77%
|
69,74
|
69,86
|
74,975
|
74,09
|
| 22/07/2025 |
1.042.585 |
4,64%
|
70,76
|
69,52
|
73,08
|
72,80
|
| 21/07/2025 |
704.356 |
-0,77%
|
70,11
|
69,52
|
70,915
|
69,57
|
| 18/07/2025 |
815.406 |
-1,00%
|
71,99
|
69,42
|
71,99
|
70,11
|
| 17/07/2025 |
1.143.105 |
1,89%
|
70,05
|
67,51
|
70,965
|
70,82
|
| 16/07/2025 |
837.699 |
-0,42%
|
72,53
|
68,226
|
72,66
|
69,51
|
| 15/07/2025 |
879.162 |
-2,49%
|
72,46
|
69,72
|
72,66
|
69,80
|
| 14/07/2025 |
861.968 |
-1,77%
|
72,87
|
70,93
|
72,87
|
71,58
|
| 11/07/2025 |
867.827 |
-1,33%
|
72,90
|
72,105
|
75,28
|
72,87
|
| 10/07/2025 |
1.607.162 |
1,29%
|
72,415
|
71,485
|
75,28
|
73,85
|
| 09/07/2025 |
926.721 |
1,70%
|
70,55
|
70,24
|
73,10
|
72,91
|
| 08/07/2025 |
1.358.812 |
3,45%
|
70,23
|
69,02
|
73,10
|
71,69
|
| 07/07/2025 |
1.090.779 |
-0,27%
|
70,8342
|
69,02
|
71,49
|
69,30
|
| 04/07/2025 |
565.045 |
-0,04%
|
71,53
|
70,895
|
72,055
|
71,10
|
| 03/07/2025 |
564.898 |
-0,04%
|
70,635
|
69,74
|
72,055
|
71,06
|
| 02/07/2025 |
1.190.693 |
1,59%
|
67,33
|
67,16
|
72,245
|
71,56
|
| 01/07/2025 |
1.546.797 |
3,93%
|
67,68
|
66,88
|
72,245
|
70,41
|
| 30/06/2025 |
1.171.579 |
0,15%
|
68,57
|
67,0638
|
68,57
|
67,75
|
| 27/06/2025 |
751.555 |
0,07%
|
66,57
|
66,56
|
68,82
|
67,65
|
| 26/06/2025 |
858.199 |
2,02%
|
66,525
|
65,85
|
67,81
|
67,59
|
| 25/06/2025 |
726.131 |
-0,17%
|
66,34
|
65,76
|
68,24
|
66,25
|
| 24/06/2025 |
567.719 |
1,07%
|
64,25
|
63,31
|
68,24
|
66,36
|
| 23/06/2025 |
883.775 |
1,72%
|
64,10
|
63,33
|
65,765
|
65,66
|
| 20/06/2025 |
920.960 |
-0,05%
|
66,24
|
63,93
|
66,24
|
64,55
|
| 18/06/2025 |
1.163.225 |
0,70%
|
65,265
|
63,51
|
65,86
|
64,59
|
| 17/06/2025 |
1.195.943 |
-2,45%
|
66,38
|
63,843
|
66,56
|
64,14
|
| 16/06/2025 |
998.663 |
0,75%
|
65,96
|
65,21
|
66,69
|
65,75
|
| 13/06/2025 |
907.946 |
-3,20%
|
67,21
|
64,66
|
68,03
|
65,26
|
| 12/06/2025 |
940.253 |
-1,04%
|
69,89
|
66,60
|
70,00
|
67,42
|
| 11/06/2025 |
1.121.193 |
-1,50%
|
68,01
|
67,28
|
70,19
|
68,13
|
| 10/06/2025 |
1.417.372 |
2,92%
|
67,88
|
66,875
|
69,77
|
69,17
|
| 09/06/2025 |
998.033 |
1,62%
|
66,8159
|
66,8159
|
68,12
|
67,21
|
| 06/06/2025 |
851.251 |
1,05%
|
65,69
|
64,7925
|
67,21
|
66,14
|
| 05/06/2025 |
1.110.921 |
-0,26%
|
64,49
|
64,1061
|
66,7039
|
65,45
|
| 04/06/2025 |
865.827 |
2,04%
|
63,37
|
62,39
|
66,38
|
65,62
|
| 03/06/2025 |
990.298 |
1,87%
|
65,07
|
62,39
|
65,01
|
64,31
|
| 02/06/2025 |
1.356.646 |
-2,26%
|
65,43
|
63,13
|
65,60
|
63,13
|
| 30/05/2025 |
1.334.700 |
-1,71%
|
68,325
|
64,37
|
68,576
|
65,43
|
| 29/05/2025 |
1.170.514 |
0,59%
|
67,235
|
65,62
|
68,95
|
66,53
|
| 28/05/2025 |
796.121 |
-1,62%
|
67,3589
|
65,705
|
67,569
|
66,14
|
| 27/05/2025 |
1.093.409 |
2,61%
|
67,96
|
65,705
|
67,96
|
67,23
|
| 23/05/2025 |
1.056.762 |
-1,24%
|
66,03
|
64,1201
|
66,75
|
65,52
|
| 22/05/2025 |
1.114.320 |
-0,21%
|
69,60
|
65,51
|
69,7199
|
66,34
|
| 21/05/2025 |
1.456.899 |
-5,76%
|
70,22
|
66,215
|
72,36
|
66,48
|
| 20/05/2025 |
1.638.297 |
-0,11%
|
69,55
|
68,54
|
72,36
|
70,54
|
| 19/05/2025 |
990.008 |
-1,18%
|
70,81
|
68,54
|
70,81
|
70,62
|
| 16/05/2025 |
1.138.347 |
1,08%
|
71,20
|
70,21
|
71,97
|
71,46
|
| 15/05/2025 |
1.084.090 |
-1,61%
|
71,86
|
70,21
|
74,1682
|
70,70
|
| 14/05/2025 |
1.278.668 |
-2,66%
|
73,80
|
71,3245
|
74,67
|
71,86
|
| 13/05/2025 |
2.001.574 |
1,78%
|
73,35
|
70,58
|
74,67
|
73,82
|
| 12/05/2025 |
4.017.574 |
15,73%
|
70,18
|
70,0001
|
73,23
|
72,53
|
| 09/05/2025 |
1.632.518 |
1,33%
|
59,915
|
59,56
|
63,42
|
62,67
|
| 08/05/2025 |
2.260.073 |
4,96%
|
59,12
|
58,23
|
63,053
|
61,85
|
| 07/05/2025 |
1.599.498 |
-0,09%
|
59,29
|
58,23
|
60,189
|
58,93
|
| 06/05/2025 |
1.033.252 |
-1,83%
|
60,84
|
58,6878
|
61,30
|
58,98
|
| 05/05/2025 |
1.442.860 |
-2,13%
|
60,70
|
59,92
|
61,59
|
60,08
|
| 02/05/2025 |
2.212.337 |
4,16%
|
60,55
|
58,53
|
62,73
|
61,39
|
| 01/05/2025 |
2.176.930 |
-1,80%
|
61,555
|
58,43
|
62,27
|
58,94
|
| 30/04/2025 |
2.344.450 |
-2,14%
|
61,00
|
58,43
|
62,27
|
60,02
|
| 29/04/2025 |
1.802.597 |
-0,03%
|
61,62
|
60,59
|
63,35
|
61,26
|
| 28/04/2025 |
1.439.868 |
-0,49%
|
62,00
|
61,13
|
63,35
|
61,28
|
| 25/04/2025 |
1.022.835 |
-0,55%
|
59,25
|
59,14
|
62,37
|
61,58
|
| 24/04/2025 |
1.091.562 |
4,70%
|
60,695
|
58,98
|
63,75
|
61,92
|
