Stanley Black & Decker Inc (SWK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	520.017	0,17%	83,65	80,75	82,07	81,75
19/05/2023	626.238	-1,84%	83,65	80,89	83,66	81,61
18/05/2023	669.788	1,68%	81,56	81,02	83,48	83,14
17/05/2023	608.194	3,84%	79,155	78,88	81,93	81,77
16/05/2023	992.089	-0,43%	77,36	76,31	78,93	78,75
15/05/2023	607.884	0,38%	80,87	78,46	79,50	79,09
12/05/2023	927.327	-2,06%	80,87	77,22	80,91	78,79
11/05/2023	643.151	-0,86%	80,84	79,40	80,835	80,45
10/05/2023	676.206	-0,69%	83,05	79,59	83,37	81,15
09/05/2023	869.817	-2,97%	83,69	81,42	83,23	81,71
08/05/2023	689.745	-1,47%	85,56	83,11	85,96	84,21
05/05/2023	819.417	-0,82%	87,01	84,555	88,0077	85,47
04/05/2023	1.385.128	-0,42%	88,16	84,64	88,88	86,18
03/05/2023	932.281	1,23%	85,85	85,645	88,5475	86,54
02/05/2023	930.424	-1,49%	86,41	84,44	86,81	85,49
01/05/2023	818.811	0,51%	86,395	86,3825	87,75	86,78
28/04/2023	1.329.325	4,85%	82,85	82,77	86,57	86,34
27/04/2023	1.126.256	6,59%	78,70	78,45	82,36	82,35
26/04/2023	451.685	-0,52%	77,53	76,8786	78,945	77,26
25/04/2023	378.160	-2,74%	79,21	77,61	79,725	77,66
24/04/2023	340.626	-0,19%	80,59	79,08	80,7702	79,85
21/04/2023	461.807	0,21%	80,23	79,06	80,43	80,00
20/04/2023	567.520	-0,59%	79,98	78,725	80,42	79,83
19/04/2023	453.768	-0,79%	80,00	79,425	80,41	80,30
18/04/2023	638.117	1,62%	80,25	79,86	81,37	80,94
17/04/2023	450.083	0,29%	79,15	78,735	79,995	79,65
14/04/2023	654.743	0,18%	79,54	78,40	81,26	79,42
13/04/2023	561.234	1,50%	78,52	77,65	79,632	79,28
12/04/2023	759.114	-0,75%	79,60	77,94	80,00	78,11
11/04/2023	577.797	1,59%	78,15	77,985	79,202	78,70
10/04/2023	909.946	4,32%	74,06	73,88	77,48	77,50
06/04/2023	645.001	-0,24%	74,47	73,27	74,52	74,29
05/04/2023	771.056	-3,45%	76,59	73,91	76,59	74,47
04/04/2023	591.069	-2,91%	79,62	76,40	79,93	77,13
03/04/2023	657.084	-1,42%	80,35	78,6532	80,55	79,44
31/03/2023	658.976	3,63%	78,415	78,19	80,73	80,58
30/03/2023	455.602	-0,19%	78,89	77,41	79,34	77,76
29/03/2023	572.358	1,50%	77,60	77,54	78,40	77,91
28/03/2023	493.006	0,45%	76,46	76,26	77,51	76,76
27/03/2023	930.918	2,92%	75,12	75,18	76,92	76,42
24/03/2023	1.045.421	-1,62%	74,50	73,12	75,18	74,25
23/03/2023	755.555	-1,41%	77,23	74,79	77,70	75,47
22/03/2023	987.118	-3,92%	79,66	76,48	79,79	76,55
21/03/2023	902.980	1,31%	79,95	79,16	81,77	79,67
20/03/2023	910.555	1,22%	77,73	77,605	78,76	78,64
17/03/2023	1.166.042	-3,15%	80,24	77,69	80,14	77,69
16/03/2023	1.131.356	0,53%	78,32	78,4001	80,74	80,22
15/03/2023	1.097.989	-0,72%	78,88	77,975	80,33	79,80
14/03/2023	700.502	0,14%	82,155	79,34	82,41	80,38
13/03/2023	947.620	-0,56%	79,815	79,08	81,93	80,27
10/03/2023	1.019.028	-2,16%	83,00	79,47	83,24	80,72
09/03/2023	766.501	-1,84%	84,41	82,36	85,05	82,50
08/03/2023	832.097	-0,01%	83,73	82,69	84,31	84,05
07/03/2023	633.024	-1,19%	85,065	83,89	85,67	84,06
06/03/2023	895.279	-1,61%	86,56	84,67	87,115	85,07
03/03/2023	698.219	2,08%	86,18	86,045	87,76	87,26
02/03/2023	790.026	2,09%	83,33	82,04	85,61	85,48
01/03/2023	698.741	-2,20%	85,30	83,525	85,865	83,73
28/02/2023	557.175	1,21%	84,87	84,3137	86,28	85,61
27/02/2023	508.347	-0,25%	85,86	84,185	86,65	84,59
24/02/2023	733.367	-2,35%	85,76	83,39	85,76	84,80
23/02/2023	1.317.222	2,43%	84,98	84,50	87,17	86,84
22/02/2023	847.021	1,24%	84,23	83,88	85,50	84,78
21/02/2023	1.201.148	-6,10%	89,91	83,70	87,82	83,74
20/02/2023	916.365	-1,13%	89,91	87,08	89,99	89,18
17/02/2023	916.365	-1,13%	89,91	87,08	89,99	89,18
16/02/2023	1.030.027	-1,89%	90,215	88,94	90,995	90,20
15/02/2023	1.066.713	3,12%	88,645	88,65	91,98	91,94
14/02/2023	714.107	-0,11%	88,15	86,54	89,42	89,16
13/02/2023	879.407	2,61%	85,92	85,95	89,355	88,07
10/02/2023	771.612	1,27%	84,27	83,74	86,35	85,83
09/02/2023	1.187.941	-3,44%	88,44	84,11	89,14	84,75
08/02/2023	850.470	-2,92%	89,60	87,33	90,21	87,77
07/02/2023	1.114.769	-1,91%	91,57	88,85	91,69	90,41
06/02/2023	881.954	-1,76%	92,805	90,81	92,62	92,17
03/02/2023	899.691	-2,11%	93,54	92,07	94,7699	93,87
02/02/2023	1.933.346	4,97%	92,095	90,10	96,89	95,69
01/02/2023	1.023.884	2,07%	88,89	87,97	91,85	91,16
31/01/2023	946.580	5,36%	85,545	85,16	89,2799	89,31
30/01/2023	890.051	-1,61%	84,90	84,62	86,64	84,77
27/01/2023	683.185	2,06%	84,21	83,95	86,71	86,16
26/01/2023	820.124	-1,61%	86,605	83,865	87,01	84,42
25/01/2023	807.802	-2,09%	86,55	85,17	87,00	85,80
24/01/2023	634.770	-0,95%	87,54	86,93	89,84	87,63
23/01/2023	907.912	3,08%	86,685	85,58	89,06	88,47
20/01/2023	655.337	3,06%	83,89	82,95	85,86	85,95
19/01/2023	907.974	-5,01%	86,95	82,82	87,0567	83,40
18/01/2023	1.011.108	-1,02%	89,32	87,39	90,64	87,80
17/01/2023	1.443.966	-0,24%	88,60	88,4017	89,82	88,70
16/01/2023	958.494	3,06%	85,70	85,47	89,30	88,91
13/01/2023	958.494	3,06%	85,70	85,47	89,30	88,91
12/01/2023	713.274	0,52%	86,895	84,59	86,9169	86,27
11/01/2023	776.788	2,13%	84,97	84,09	85,85	85,82
10/01/2023	720.339	2,28%	82,09	81,43	84,055	84,03
09/01/2023	1.150.230	1,35%	81,665	80,84	83,85	82,16
06/01/2023	1.421.299	3,09%	79,78	77,87	81,59	81,07
05/01/2023	790.221	0,05%	77,95	76,71	79,10	78,64
04/01/2023	1.109.027	3,16%	77,64	77,152	79,59	78,60
03/01/2023	781.385	1,42%	76,55	74,40	76,95	76,19
02/01/2023	660.358	-0,46%	75,075	74,33	75,6999	75,56