Stanley Black & Decker Inc (SWK)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 28/11/2024 |
429.230 |
-0,05%
|
90,49
|
88,95
|
91,3599
|
88,95
|
| 27/11/2024 |
422.738 |
0,26%
|
90,39
|
88,68
|
91,3599
|
89,50
|
| 26/11/2024 |
644.096 |
-3,22%
|
91,89
|
88,68
|
93,63
|
89,54
|
| 25/11/2024 |
830.148 |
4,46%
|
90,15
|
90,02
|
93,63
|
92,52
|
| 22/11/2024 |
1.164.674 |
1,80%
|
88,98
|
85,25
|
89,90
|
89,25
|
| 21/11/2024 |
912.213 |
2,63%
|
86,60
|
85,09
|
88,425
|
87,67
|
| 20/11/2024 |
795.719 |
-1,03%
|
85,56
|
84,965
|
87,02
|
85,42
|
| 19/11/2024 |
583.111 |
-0,31%
|
86,58
|
84,73
|
87,17
|
86,31
|
| 18/11/2024 |
715.916 |
1,32%
|
85,78
|
84,73
|
87,17
|
86,58
|
| 15/11/2024 |
761.913 |
-0,43%
|
86,32
|
85,12
|
86,92
|
85,45
|
| 14/11/2024 |
864.530 |
-0,37%
|
88,29
|
85,12
|
88,29
|
85,82
|
| 13/11/2024 |
1.118.449 |
-1,53%
|
90,50
|
85,72
|
90,50
|
86,14
|
| 12/11/2024 |
986.996 |
-3,02%
|
91,31
|
87,41
|
91,08
|
87,48
|
| 11/11/2024 |
740.272 |
0,03%
|
90,75
|
89,78
|
91,31
|
90,20
|
| 08/11/2024 |
995.217 |
-1,86%
|
92,70
|
89,93
|
93,94
|
90,17
|
| 07/11/2024 |
1.555.756 |
-0,16%
|
92,41
|
89,995
|
95,41
|
91,88
|
| 06/11/2024 |
3.077.241 |
-4,83%
|
93,48
|
89,995
|
96,75
|
92,03
|
| 05/11/2024 |
649.176 |
%
|
93,48
|
93,57
|
96,75
|
96,70
|
| 04/11/2024 |
639.724 |
%
|
93,62
|
93,47
|
95,80
|
94,42
|
| 01/11/2024 |
495.185 |
%
|
93,62
|
93,16
|
94,52
|
93,38
|
| 31/10/2024 |
650.520 |
%
|
93,72
|
92,77
|
94,03
|
92,94
|
| 30/10/2024 |
1.346.790 |
%
|
94,75
|
93,295
|
96,00
|
93,87
|
| 29/10/2024 |
4.035.253 |
%
|
94,75
|
89,26
|
95,39
|
93,89
|
| 28/10/2024 |
842.118 |
%
|
103,37
|
102,69
|
104,3499
|
102,92
|
| 25/10/2024 |
441.495 |
%
|
103,05
|
101,81
|
103,5425
|
101,98
|
| 24/10/2024 |
481.974 |
%
|
104,62
|
102,489
|
103,87
|
102,89
|
| 23/10/2024 |
735.828 |
%
|
104,64
|
102,28
|
105,01
|
103,29
|
| 22/10/2024 |
903.879 |
%
|
104,64
|
103,45
|
105,30
|
104,83
|
| 21/10/2024 |
703.236 |
%
|
106,10
|
105,505
|
106,47
|
105,68
|
| 18/10/2024 |
587.723 |
%
|
105,60
|
104,83
|
106,42
|
106,40
|
| 17/10/2024 |
695.274 |
%
|
107,01
|
104,55
|
107,155
|
105,15
|
| 16/10/2024 |
632.288 |
%
|
107,95
|
106,11
|
108,48
|
106,36
|
| 15/10/2024 |
743.458 |
%
|
109,45
|
106,88
|
109,885
|
107,07
|
| 14/10/2024 |
322.970 |
%
|
107,535
|
106,40
|
109,01
|
108,85
|
| 11/10/2024 |
284.507 |
%
|
106,06
|
106,00
|
108,06
|
107,96
|
| 10/10/2024 |
327.990 |
%
|
106,06
|
105,555
|
107,095
|
106,85
|
| 09/10/2024 |
345.160 |
%
|
106,55
|
106,16
|
107,235
|
106,61
|
| 08/10/2024 |
359.887 |
%
|
106,03
|
105,2801
|
107,34
|
106,54
|
| 07/10/2024 |
322.832 |
%
|
109,24
|
105,71
|
106,9799
|
106,31
|
| 04/10/2024 |
353.464 |
%
|
109,24
|
106,45
|
109,14
|
107,38
|
| 03/10/2024 |
498.765 |
%
|
108,25
|
106,68
|
108,515
|
107,27
|
| 02/10/2024 |
573.603 |
%
|
108,25
|
107,40
|
109,75
|
109,25
|
| 01/10/2024 |
450.946 |
%
|
110,38
|
108,29
|
110,62
|
109,36
|
| 30/09/2024 |
464.104 |
%
|
109,26
|
108,045
|
110,50
|
110,13
|
| 27/09/2024 |
443.593 |
%
|
107,13
|
108,72
|
110,88
|
109,72
|
