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 > >>
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
17/02/2025	304.152	0,00%	87,10	86,98	88,60	87,10
14/02/2025	517.224	0,33%	87,09	86,94	88,61	87,12
13/02/2025	422.768	1,77%	85,82	85,395	87,11	86,81
12/02/2025	877.361	-2,28%	85,82	84,32	86,0524	85,30
11/02/2025	833.736	1,78%	84,96	84,96	87,90	87,29
10/02/2025	926.930	-0,81%	87,19	84,38	87,31	85,76
07/02/2025	2.118.399	0,64%	86,80	84,42	86,76	86,46
06/02/2025	1.439.052	0,34%	83,00	85,47	87,205	85,91
05/02/2025	2.905.398	-1,20%	83,00	82,087	85,65	85,62
04/02/2025	2.578.199	1,75%	85,46	85,20	87,125	86,66
03/02/2025	1.307.886	-3,29%	89,50	82,82	86,08	85,17
31/01/2025	1.000.068	-2,06%	89,59	87,75	90,06	88,07
30/01/2025	670.535	1,73%	88,76	88,10	90,0999	89,92
29/01/2025	1.013.631	-0,51%	90,90	88,27	89,96	88,39
28/01/2025	883.342	-1,73%	88,38	88,23	91,03	88,84
27/01/2025	922.703	2,54%	88,67	88,30	90,93	90,40
24/01/2025	1.725.745	-0,37%	88,57	88,00	90,80	88,16
23/01/2025	1.095.948	2,54%	86,20	86,30	89,20	88,49
22/01/2025	829.697	-0,37%	85,225	85,8904	86,76	86,30
21/01/2025	899.435	2,79%	85,225	84,86	86,68	86,62
20/01/2025	532.221	0,00%	84,72	84,10	85,12	84,27
17/01/2025	580.260	0,36%	83,20	84,095	85,1478	84,255
16/01/2025	448.172	0,70%	83,20	82,24	84,115	83,97
15/01/2025	752.424	1,25%	81,78	83,22	85,48	83,39
14/01/2025	469.617	1,82%	80,12	80,92	82,50	82,36
13/01/2025	722.579	1,00%	80,12	79,68	80,92	80,89
10/01/2025	770.014	-1,80%	80,17	79,46	80,76	80,09
09/01/2025	612.324	-0,55%	80,27	79,51	81,6899	81,56
08/01/2025	606.140	-0,11%	80,27	79,51	81,6899	81,555
07/01/2025	631.426	-1,21%	81,38	80,915	83,19	81,65
06/01/2025	941.035	2,34%	79,88	81,60	83,41	82,65
03/01/2025	377.756	1,10%	80,90	79,3754	81,10	80,76
02/01/2025	622.616	-0,51%	80,34	79,75	81,50	79,88
31/12/2024	0	0,58%	80,34	80,16	80,92	80,29
30/12/2024	435.638	-0,93%	80,21	78,90	80,28	80,28
27/12/2024	472.638	-0,41%	80,43	80,08	81,47	80,58
26/12/2024	484.806	-0,26%	80,94	80,25	81,2159	80,91
24/12/2024	0	-0,14%	81,40	80,515	81,20	81,12
23/12/2024	900.541	-0,79%	79,70	80,49	81,77	81,35
20/12/2024	1.228.342	3,46%	80,16	79,70	82,6999	82,00
19/12/2024	1.203.384	0,46%	82,60	78,83	81,24	79,43
18/12/2024	0	-3,82%	82,60	79,03	83,38	79,07
17/12/2024	662.019	-0,70%	82,20	82,17	83,70	82,21
16/12/2024	819.758	-0,01%	82,49	82,42	84,15	82,79
13/12/2024	610.880	0,11%	82,63	81,94	83,135	82,80
12/12/2024	613.894	-1,30%	84,75	82,64	84,06	82,71
11/12/2024	706.630	-0,12%	85,01	83,78	85,025	83,80
10/12/2024	823.601	-2,21%	85,01	82,97	85,49	83,90
09/12/2024	1.331.373	1,54%	85,95	83,63	86,045	85,80
06/12/2024	1.125.210	-0,55%	85,80	83,83	86,0381	84,46
05/12/2024	1.465.550	-1,28%	85,80	84,35	86,0719	84,93
04/12/2024	1.249.964	-2,51%	89,37	85,765	88,32	86,03
03/12/2024	856.538	-0,90%	89,27	87,52	89,47	88,24
02/12/2024	494.770	-0,43%	89,57	87,88	89,57	89,07
29/11/2024	224.568	0,50%	90,50	88,8974	90,50	89,45