BiG | O banco que entende os seus valores.

Stanley Black & Decker Inc (SWK)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
23/04/2025	1.420.756	1,30%	57,26	54,56	63,75	59,14
22/04/2025	1.322.090	3,57%	56,20	54,56	59,13	58,38
21/04/2025	1.648.345	-1,47%	56,30	55,38	57,16	56,37
17/04/2025	1.661.369	0,70%	58,32	56,345	59,0999	57,21
16/04/2025	1.033.672	-3,48%	59,85	56,345	60,833	56,81
15/04/2025	1.122.959	-2,06%	59,85	58,83	60,815	58,86
14/04/2025	1.623.977	1,85%	58,44	58,93	60,76	60,10
11/04/2025	2.354.362	0,53%	58,52	56,39	59,37	59,01
10/04/2025	2.951.680	-8,63%	61,58	55,8772	61,73	58,68
09/04/2025	4.613.405	15,15%	54,80	53,9101	64,52	64,22
08/04/2025	4.063.246	-5,99%	61,60	54,935	61,545	55,86
07/04/2025	3.212.793	-5,74%	63,00	58,30	63,98	59,27
04/04/2025	4.321.204	-2,75%	71,20	57,7719	63,51	62,88
03/04/2025	3.315.687	-16,01%	71,20	64,65	71,30	64,66
02/04/2025	1.076.888	1,10%	76,73	75,00	77,12	76,98
01/04/2025	1.022.874	-0,96%	76,73	75,45	76,82	76,14
31/03/2025	904.529	0,59%	76,00	74,31	77,49	76,88
28/03/2025	1.005.501	-1,65%	78,22	76,25	78,48	76,43
27/03/2025	855.782	-0,98%	78,725	77,295	79,06	77,71
26/03/2025	892.984	-2,52%	79,415	77,3475	80,428	78,44
25/03/2025	862.243	-1,87%	80,56	79,70	81,56	80,47
24/03/2025	665.759	3,07%	79,80	80,56	82,20	82,00
21/03/2025	744.113	-1,19%	79,885	78,89	80,11	79,56
20/03/2025	655.338	-2,00%	80,70	80,30	81,77	80,52
19/03/2025	492.001	1,03%	81,04	80,47	82,43	82,16
18/03/2025	572.135	-0,31%	81,27	80,68	81,99	81,32
17/03/2025	494.429	0,72%	80,90	80,865	81,8925	81,55
14/03/2025	519.542	1,98%	80,28	79,87	81,35	80,97
13/03/2025	710.882	-2,17%	80,85	79,34	82,06	79,40
12/03/2025	717.035	-2,05%	82,73	81,08	83,755	81,16
11/03/2025	1.043.664	-4,44%	86,60	82,82	86,735	82,86
10/03/2025	1.111.744	-2,66%	88,20	86,56	90,25	86,71
07/03/2025	1.303.903	4,54%	85,11	84,58	89,33	88,97
06/03/2025	1.037.168	1,77%	83,24	82,82	85,42	85,11
05/03/2025	906.489	2,68%	82,20	82,1584	84,77	83,63
03/03/2025	1.292.748	-2,87%	86,01	81,45	87,73	81,45
28/02/2025	1.089.185	1,08%	85,91	85,37	87,18	86,53
27/02/2025	678.000	-2,07%	86,885	85,55	87,125	85,61
26/02/2025	492.800	-0,43%	88,35	87,36	88,60	87,42
25/02/2025	683.892	1,15%	88,14	86,53	88,95	87,80
24/02/2025	547.763	-1,32%	90,40	86,71	87,665	86,80
21/02/2025	600.738	-2,20%	90,42	87,26	90,75	87,965
20/02/2025	634.394	1,86%	87,15	88,34	90,04	89,93
19/02/2025	556.122	1,44%	86,90	86,765	88,42	88,29
18/02/2025	496.484	-0,07%	86,90	86,36	87,50	87,04