Stanley Black & Decker Inc (SWK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	567.213	0,95%	77,30	76,87	79,11	78,92
06-10-2023	964.448	0,90%	78,335	76,2611	78,93	78,18
05-10-2023	1.022.739	-1,45%	78,335	76,67	78,41	77,48
04-10-2023	1.229.037	0,27%	78,54	76,935	78,92	78,62
03-10-2023	1.056.051	-2,86%	83,05	78,15	80,32	78,41
02-10-2023	928.596	-3,42%	83,05	80,13	83,5125	80,72
29-09-2023	1.229.936	-0,22%	83,965	82,7258	84,75	83,58
28-09-2023	1.348.360	1,04%	82,87	82,305	84,1525	83,76
27-09-2023	532.075	0,95%	83,05	82,01	83,62	82,90
26-09-2023	589.990	-1,86%	83,22	81,93	83,33	82,12
25-09-2023	691.855	-0,02%	83,01	83,01	84,735	83,68
22-09-2023	732.529	-0,83%	84,43	83,61	84,749	83,70
21-09-2023	606.534	-1,99%	85,27	84,31	85,50	84,40
20-09-2023	420.292	-1,42%	88,34	86,08	89,025	86,11
19-09-2023	562.222	0,35%	86,90	85,77	87,48	87,35
18-09-2023	577.952	-1,05%	87,51	86,915	88,11	87,05
15-09-2023	1.047.043	0,41%	87,51	86,59	88,43	87,97
14-09-2023	623.349	0,36%	89,23	86,79	88,90	87,61
13-09-2023	829.290	-2,24%	89,23	86,395	89,25	87,30
12-09-2023	546.284	-1,81%	90,31	88,985	90,715	89,30
11-09-2023	705.554	-0,04%	91,38	90,79	92,15	90,95
08-09-2023	660.257	-1,41%	91,95	90,32	92,49	90,99
07-09-2023	470.461	-1,51%	92,38	90,84	92,63	92,29
06-09-2023	465.797	1,14%	92,445	92,31	93,94	93,70
05-09-2023	597.382	-1,92%	94,615	92,56	95,03	92,64
04-09-2023	354.548	0,94%	94,42	93,96	95,24	94,45
01-09-2023	354.548	0,94%	94,42	93,96	95,24	94,45
31-08-2023	570.521	-0,67%	93,34	94,35	96,13	94,38
30-08-2023	604.828	1,80%	90,93	93,37	95,065	95,02
29-08-2023	403.754	2,65%	90,93	90,72	93,54	93,34
28-08-2023	373.847	1,92%	89,47	89,995	91,265	90,93
25-08-2023	447.974	-0,21%	90,36	87,93	90,50	89,22
24-08-2023	374.431	-2,01%	90,94	89,37	91,18	89,41
23-08-2023	387.001	1,99%	90,17	89,42	91,49	91,24
22-08-2023	710.983	-0,21%	90,17	88,82	90,7299	89,46
21-08-2023	880.540	-0,08%	91,37	88,80	91,325	89,65
18-08-2023	775.872	0,26%	89,59	89,04	90,92	89,72
17-08-2023	819.981	-2,12%	91,99	89,40	92,21	89,49
16-08-2023	452.896	-1,71%	92,97	91,21	93,305	91,43
15-08-2023	367.788	-1,09%	93,44	92,70	93,84	93,02
14-08-2023	419.348	-0,28%	93,37	93,02	94,30	94,04
11-08-2023	730.995	-1,07%	93,65	92,90	95,075	94,30
10-08-2023	591.564	-1,70%	97,46	94,985	98,18	95,32
09-08-2023	368.842	-0,43%	97,54	96,61	98,45	96,97
08-08-2023	986.489	-1,38%	97,12	94,64	97,875	97,39
07-08-2023	509.415	0,31%	99,71	98,21	99,59	98,75
04-08-2023	537.193	-0,70%	99,71	98,12	99,87	98,45
03-08-2023	630.091	-2,08%	101,085	98,04	101,085	99,14
02-08-2023	815.717	-2,63%	99,82	101,03	103,90	101,25
01-08-2023	2.012.817	4,75%	99,82	96,05	104,21	103,98
31-07-2023	1.456.987	0,25%	99,47	98,545	100,54	99,27
28-07-2023	787.791	0,68%	97,84	97,46	99,64	99,02
27-07-2023	1.027.919	1,24%	97,84	97,53	100,485	98,35
26-07-2023	1.098.995	0,84%	96,30	95,75	97,21	97,15
25-07-2023	1.044.583	-0,09%	96,30	95,56	96,68	96,34
24-07-2023	648.292	-0,72%	96,96	95,92	97,70	96,43
21-07-2023	401.953	-0,47%	97,745	96,575	98,04	97,13
20-07-2023	506.708	-1,49%	98,88	96,15	98,965	97,59
19-07-2023	422.640	0,22%	98,745	97,53	99,26	99,07
18-07-2023	799.104	1,67%	96,04	97,24	99,52	98,85
17-07-2023	481.546	0,92%	96,04	95,37	97,54	97,23
14-07-2023	456.223	-0,38%	96,75	95,31	97,04	96,34
13-07-2023	648.401	0,66%	96,00	95,61	97,73	96,71
12-07-2023	784.212	-1,17%	98,665	96,06	99,145	96,08
11-07-2023	1.136.810	3,79%	94,21	93,915	97,55	97,22
10-07-2023	585.616	3,87%	90,00	89,9198	93,66	93,67
07-07-2023	642.551	0,94%	89,31	88,64	91,42	90,18
06-07-2023	633.912	-1,28%	91,45	87,91	89,47	89,34
05-07-2023	874.606	-2,15%	93,02	90,29	91,825	90,50
04-07-2023	518.631	-0,49%	93,02	92,05	93,795	93,25
03-07-2023	518.631	-0,49%	93,02	92,05	93,795	93,25
30-06-2023	830.172	-0,95%	94,96	93,63	95,6313	93,71
29-06-2023	1.064.522	2,70%	91,93	91,7886	94,95	94,61
28-06-2023	533.673	-0,64%	93,21	91,445	93,49	92,121
27-06-2023	852.120	3,58%	89,60	89,225	93,00	92,71
26-06-2023	536.165	1,94%	87,80	87,76	89,96	89,51
23-06-2023	496.923	0,70%	88,70	86,11	88,10	87,81
22-06-2023	470.065	-1,56%	88,70	86,3943	88,1003	87,20
21-06-2023	459.003	-0,90%	88,70	88,31	90,06	88,58
20-06-2023	801.163	-1,67%	91,71	86,82	90,16	89,38
19-06-2023	760.898	-0,63%	91,71	89,84	92,05	90,90
16-06-2023	760.898	-0,63%	91,71	89,84	92,05	90,90
15-06-2023	1.004.586	2,68%	88,98	88,76	92,13	91,48
14-06-2023	1.583.042	0,15%	89,54	88,40	90,9299	89,09
13-06-2023	1.110.577	4,28%	86,38	86,24	89,80	88,96
12-06-2023	499.162	0,84%	84,85	84,11	86,75	85,31
09-06-2023	591.234	-2,00%	86,28	84,13	86,44	84,60
08-06-2023	681.778	-0,67%	86,655	85,17	87,14	86,33
07-06-2023	1.338.723	6,07%	82,535	82,535	87,66	86,91
06-06-2023	609.595	3,33%	78,75	78,53	82,03	81,94
05-06-2023	748.190	-1,77%	80,69	78,57	81,39	79,30
02-06-2023	843.944	7,15%	75,50	73,87	80,89	80,73
01-06-2023	1.006.319	1,56%	75,50	73,87	76,685	76,14
31-05-2023	414.983	-1,55%	79,48	77,28	79,52	74,97
30-05-2023	414.983	-1,55%	79,48	77,28	79,52	77,48
29-05-2023	594.218	1,47%	77,77	76,41	79,00	78,70
26-05-2023	594.218	1,47%	77,77	76,41	79,00	78,70
25-05-2023	624.975	-2,18%	79,47	76,935	80,44	77,56
24-05-2023	466.524	-2,51%	81,00	78,91	81,14	79,29
23-05-2023	734.754	-0,51%	81,285	80,37	83,335	81,33