Stanley Black & Decker Inc (SWK)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 26/09/2024 |
325.029 |
%
|
107,13
|
107,10
|
108,47
|
108,32
|
| 25/09/2024 |
417.673 |
%
|
107,13
|
105,35
|
107,29
|
105,58
|
| 24/09/2024 |
579.036 |
%
|
107,73
|
106,385
|
108,31
|
107,33
|
| 23/09/2024 |
586.869 |
%
|
107,61
|
106,565
|
108,24
|
107,53
|
| 20/09/2024 |
789.371 |
%
|
107,65
|
105,66
|
107,165
|
106,93
|
| 19/09/2024 |
975.936 |
%
|
107,65
|
105,8756
|
108,37
|
108,02
|
| 18/09/2024 |
1.235.125 |
%
|
103,35
|
103,13
|
107,26
|
104,87
|
| 17/09/2024 |
524.471 |
%
|
103,55
|
101,97
|
104,48
|
103,00
|
| 16/09/2024 |
392.535 |
%
|
102,05
|
101,39
|
103,10
|
102,59
|
| 13/09/2024 |
754.432 |
%
|
99,65
|
98,26
|
102,00
|
101,35
|
| 12/09/2024 |
457.078 |
%
|
97,805
|
96,48
|
98,55
|
97,83
|
| 11/09/2024 |
597.960 |
%
|
96,13
|
94,15
|
97,75
|
97,66
|
| 10/09/2024 |
450.415 |
%
|
97,45
|
95,09
|
96,91
|
96,64
|
| 09/09/2024 |
634.673 |
%
|
97,45
|
95,76
|
97,9381
|
96,19
|
| 06/09/2024 |
576.470 |
%
|
98,50
|
96,82
|
100,22
|
97,18
|
| 05/09/2024 |
488.378 |
%
|
99,67
|
98,02
|
99,99
|
98,36
|
| 04/09/2024 |
510.708 |
%
|
100,38
|
99,23
|
101,005
|
99,88
|
| 03/09/2024 |
456.067 |
%
|
100,77
|
99,26
|
102,19
|
99,97
|
| 30/08/2024 |
491.482 |
%
|
101,285
|
100,5837
|
102,8096
|
102,36
|
| 29/08/2024 |
610.281 |
%
|
101,285
|
100,2601
|
102,94
|
101,90
|
| 28/08/2024 |
442.607 |
%
|
100,125
|
99,57
|
101,26
|
100,18
|
| 27/08/2024 |
338.203 |
%
|
101,05
|
98,8401
|
100,25
|
99,79
|
| 26/08/2024 |
550.534 |
%
|
101,05
|
100,51
|
102,52
|
100,85
|
| 23/08/2024 |
882.020 |
%
|
98,36
|
97,71
|
100,53
|
100,40
|
| 22/08/2024 |
240.286 |
%
|
98,67
|
97,705
|
98,975
|
98,22
|
| 21/08/2024 |
325.230 |
%
|
97,41
|
97,06
|
98,65
|
98,65
|
| 20/08/2024 |
263.185 |
%
|
96,98
|
96,31
|
98,54
|
96,96
|
| 19/08/2024 |
350.872 |
%
|
96,95
|
97,0137
|
98,24
|
97,35
|
| 16/08/2024 |
287.386 |
%
|
96,95
|
96,075
|
97,735
|
97,32
|
| 15/08/2024 |
462.348 |
%
|
97,43
|
95,56
|
97,46
|
96,79
|
| 14/08/2024 |
400.870 |
%
|
97,13
|
95,1694
|
97,00
|
95,40
|
| 13/08/2024 |
784.582 |
%
|
93,68
|
93,245
|
97,24
|
96,87
|
| 12/08/2024 |
513.861 |
%
|
94,42
|
92,855
|
94,90
|
93,00
|
| 09/08/2024 |
366.307 |
%
|
94,535
|
93,23
|
94,96
|
94,76
|
| 08/08/2024 |
490.804 |
%
|
94,67
|
93,53
|
95,35
|
94,44
|
| 07/08/2024 |
776.634 |
%
|
98,12
|
93,03
|
98,12
|
93,07
|
| 06/08/2024 |
575.057 |
%
|
95,30
|
95,33
|
99,13
|
96,26
|
| 05/08/2024 |
852.776 |
%
|
93,28
|
92,04
|
97,33
|
98,30
|
| 02/08/2024 |
1.025.364 |
%
|
105,35
|
95,29
|
98,72
|
98,63
|
| 01/08/2024 |
1.838.548 |
%
|
105,35
|
100,8225
|
106,91
|
101,50
|
| 31/07/2024 |
1.294.259 |
%
|
104,40
|
104,06
|
108,15
|
105,62
|
| 30/07/2024 |
2.318.717 |
%
|
104,40
|
102,2701
|
106,23
|
106,05
|
| 29/07/2024 |
1.506.329 |
%
|
91,68
|
95,16
|
96,82
|
96,43
|
| 26/07/2024 |
2.091.759 |
%
|
91,68
|
91,02
|
96,91
|
95,43
|
| 25/07/2024 |
1.579.062 |
%
|
86,39
|
86,17
|
91,42
|
89,57
|
| 24/07/2024 |
364.346 |
%
|
87,81
|
86,27
|
88,80
|
86,39
|
| 23/07/2024 |
525.963 |
%
|
87,37
|
87,15
|
88,595
|
88,09
|
| 22/07/2024 |
436.827 |
%
|
87,73
|
86,05
|
87,985
|
87,75
|
| 19/07/2024 |
558.859 |
%
|
87,42
|
86,32
|
87,77
|
86,95
|
| 18/07/2024 |
957.431 |
%
|
89,00
|
86,855
|
91,66
|
87,37
|
| 17/07/2024 |
709.783 |
%
|
89,05
|
88,57
|
90,505
|
89,51
|
| 16/07/2024 |
952.063 |
%
|
87,64
|
87,42
|
90,59
|
90,04
|
| 15/07/2024 |
1.119.206 |
%
|
88,30
|
86,64
|
88,51
|
86,92
|
| 12/07/2024 |
633.935 |
%
|
88,07
|
87,41
|
88,87
|
88,41
|
| 11/07/2024 |
663.005 |
%
|
85,20
|
84,38
|
87,045
|
86,93
|
