Stanley Black & Decker Inc (SWK)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 02/12/2025 |
683.763 |
0,96%
|
71,1459
|
69,80
|
71,65
|
71,24
|
| 01/12/2025 |
673.408 |
-0,24%
|
69,6439
|
69,27
|
75,09
|
70,56
|
| 28/11/2025 |
316.828 |
-0,53%
|
71,90
|
70,69
|
72,16
|
70,69
|
| 26/11/2025 |
769.143 |
1,56%
|
70,73
|
69,58
|
72,20
|
71,83
|
| 25/11/2025 |
998.494 |
5,27%
|
67,339
|
67,339
|
71,10
|
70,73
|
| 24/11/2025 |
800.792 |
1,57%
|
66,82
|
65,50
|
67,85
|
67,19
|
| 21/11/2025 |
1.045.527 |
5,91%
|
62,44
|
62,44
|
66,92
|
66,15
|
| 20/11/2025 |
885.632 |
0,52%
|
63,95
|
62,28
|
64,41
|
62,44
|
| 19/11/2025 |
824.360 |
-1,14%
|
63,00
|
61,90
|
63,44
|
62,12
|
| 18/11/2025 |
715.423 |
-1,30%
|
62,97
|
62,145
|
63,46
|
62,83
|
| 17/11/2025 |
552.556 |
-3,02%
|
65,51
|
63,60
|
65,915
|
63,67
|
| 14/11/2025 |
742.578 |
-2,60%
|
67,40
|
65,61
|
67,40
|
65,65
|
| 13/11/2025 |
472.792 |
-1,23%
|
68,24
|
67,06
|
69,1499
|
67,40
|
| 12/11/2025 |
521.459 |
0,92%
|
67,62
|
67,62
|
68,8106
|
68,24
|
| 11/11/2025 |
449.251 |
-0,47%
|
67,7896
|
67,435
|
68,50
|
67,62
|
| 10/11/2025 |
656.655 |
-0,48%
|
68,9137
|
67,11
|
69,26
|
67,94
|
| 07/11/2025 |
598.624 |
1,07%
|
68,00
|
66,75
|
68,65
|
68,27
|
| 06/11/2025 |
889.052 |
-3,01%
|
69,82
|
67,33
|
70,74
|
67,47
|
| 05/11/2025 |
2.142.934 |
4,59%
|
66,82
|
65,67
|
71,80
|
69,62
|
| 04/11/2025 |
1.994.303 |
0,42%
|
66,4729
|
64,00
|
69,23
|
66,63
|
| 03/11/2025 |
1.642.268 |
-2,01%
|
68,35
|
65,57
|
68,35
|
66,36
|
| 31/10/2025 |
1.411.067 |
-1,36%
|
69,0151
|
66,89
|
69,0151
|
67,72
|
| 30/10/2025 |
1.026.357 |
-1,97%
|
69,36
|
68,3411
|
70,47
|
68,58
|
| 29/10/2025 |
936.385 |
-2,67%
|
71,70
|
69,45
|
72,375
|
69,96
|
| 28/10/2025 |
1.010.766 |
-0,28%
|
72,19
|
71,06
|
73,429
|
71,88
|
| 27/10/2025 |
1.077.766 |
2,66%
|
71,09
|
71,06
|
72,83
|
72,08
|
| 24/10/2025 |
567.281 |
-0,27%
|
70,19
|
70,12
|
71,56
|
70,21
|
| 23/10/2025 |
675.461 |
1,69%
|
69,27
|
69,175
|
70,745
|
70,40
|
| 22/10/2025 |
644.090 |
-2,30%
|
70,39
|
68,97
|
71,05
|
69,23
|
| 21/10/2025 |
1.045.214 |
2,56%
|
69,11
|
68,5914
|
71,73
|
70,86
|
| 20/10/2025 |
601.851 |
1,83%
|
68,30
|
67,94
|
69,62
|
69,09
|
| 17/10/2025 |
603.883 |
-0,09%
|
68,7497
|
67,04
|
68,7497
|
67,85
|
| 16/10/2025 |
840.200 |
0,28%
|
67,85
|
67,06
|
68,50
|
67,91
|
| 15/10/2025 |
852.154 |
1,07%
|
68,00
|
67,20
|
68,80
|
67,72
|
| 14/10/2025 |
1.462.060 |
4,00%
|
63,20
|
63,20
|
67,365
|
67,02
|
| 13/10/2025 |
1.223.847 |
0,09%
|
66,00
|
64,44
|
66,3501
|
64,49
|
| 10/10/2025 |
2.948.994 |
-7,69%
|
70,15
|
64,245
|
70,34
|
64,43
|
| 09/10/2025 |
1.406.044 |
-4,22%
|
72,74
|
69,25
|
72,74
|
69,72
|
| 08/10/2025 |
718.408 |
-0,62%
|
73,92
|
72,63
|
73,92
|
72,74
|
| 07/10/2025 |
615.211 |
-1,56%
|
74,35
|
73,045
|
74,98
|
73,19
|
| 06/10/2025 |
568.060 |
-1,42%
|
75,84
|
73,57
|
75,90
|
74,35
|
| 03/10/2025 |
950.179 |
1,86%
|
74,44
|
74,26
|
75,975
|
75,42
|
| 02/10/2025 |
757.316 |
0,57%
|
75,27
|
73,68
|
75,94
|
74,04
|
| 01/10/2025 |
872.171 |
-0,96%
|
74,18
|
72,56
|
75,105
|
73,62
|
| 30/09/2025 |
476.574 |
0,52%
|
73,78
|
73,05
|
74,4099
|
74,33
|
| 29/09/2025 |
605.045 |
0,11%
|
74,53
|
73,07
|
74,53
|
73,90
|
| 26/09/2025 |
929.434 |
0,45%
|
73,45
|
72,81
|
73,88
|
73,85
|
| 25/09/2025 |
575.425 |
-2,16%
|
74,50
|
73,08
|
74,64
|
73,45
|
| 24/09/2025 |
573.252 |
-0,21%
|
75,4855
|
74,81
|
77,7926
|
75,09
|
| 23/09/2025 |
662.488 |
0,33%
|
75,02
|
75,02
|
76,76
|
75,27
|
| 22/09/2025 |
873.945 |
-2,05%
|
76,67
|
74,71
|
76,67
|
75,02
|
| 19/09/2025 |
1.050.551 |
-3,30%
|
79,43
|
76,67
|
79,525
|
76,67
|
| 18/09/2025 |
896.549 |
1,41%
|
78,90
|
77,86
|
79,55
|
79,37
|
| 17/09/2025 |
1.285.777 |
0,50%
|
77,69
|
77,57
|
81,44
|
78,18
|
| 16/09/2025 |
850.447 |
-0,88%
|
78,60
|
77,35
|
79,42
|
77,81
|
| 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
|
