Stanley Black & Decker Inc (SWK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	660.358	-0,46%	75,075	74,33	75,6999	75,56
29/12/2022	814.325	5,17%	72,775	72,61	76,40	75,91
28/12/2022	628.140	-3,00%	74,605	72,16	75,0587	72,18
27/12/2022	596.582	0,64%	74,05	73,285	74,6482	74,41
23/12/2022	135.971	0,46%	73,36	72,65	73,865	73,63
22/12/2022	912.248	0,03%	72,57	71,27	73,35	73,29
21/12/2022	965.611	-1,82%	74,90	73,20	75,43	73,27
20/12/2022	626.466	-0,21%	74,67	73,95	75,329	74,63
19/12/2022	635.065	-1,99%	76,75	74,13	76,98	74,79
16/12/2022	801.602	-2,25%	77,51	75,51	78,095	76,31
15/12/2022	645.011	-3,95%	80,04	77,94	80,29	78,07
14/12/2022	643.562	-1,82%	82,64	80,68	83,197	81,28
13/12/2022	892.511	3,14%	84,39	81,755	85,65	82,79
12/12/2022	522.163	1,31%	79,36	78,33	80,32	80,27
09/12/2022	1.019.806	1,23%	78,09	77,71	80,47	79,23
08/12/2022	534.361	1,32%	77,15	76,685	78,36	78,27
07/12/2022	872.202	-0,62%	77,20	76,8609	78,5416	77,25
06/12/2022	9.170.173	-1,13%	78,75	76,58	79,08	77,73
05/12/2022	2.719.173	-4,02%	81,04	78,2813	81,60	78,62
02/12/2022	3.164.993	-0,46%	80,91	80,09	82,495	81,94
01/12/2022	3.771.082	0,73%	79,915	82,124	84,31	82,32
30/11/2022	3.179.742	2,52%	79,915	77,96	81,62	81,72
29/11/2022	3.175.276	0,83%	79,915	79,59	80,95	80,51
28/11/2022	3.998.734	-3,86%	82,12	79,67	82,97	79,875
25/11/2022	950.004	1,45%	82,12	82,415	83,24	83,4699
24/11/2022	1.928.088	0,01%	82,12	80,99	82,39	82,28
23/11/2022	1.928.088	0,01%	82,12	80,99	82,39	82,28
22/11/2022	2.438.168	1,87%	81,07	80,78	82,32	82,27
21/11/2022	1.918.064	0,70%	80,04	79,33	80,89	80,76
18/11/2022	1.882.574	-0,37%	81,80	78,90	82,68	80,20
17/11/2022	3.589.136	-1,47%	77,64	79,02	80,90	80,50
16/11/2022	3.118.723	-4,27%	77,64	80,9701	85,245	81,70
15/11/2022	3.555.468	4,93%	77,64	83,21	86,19	85,175
14/11/2022	922.963	-4,11%	77,64	81,16	84,105	81,17
11/11/2022	1.362.687	3,31%	77,64	81,325	85,65	84,20
10/11/2022	1.927.245	10,28%	77,64	77,0847	81,455	81,45
09/11/2022	901.284	-4,27%	76,96	73,48	76,03	73,7956
08/11/2022	561.955	-0,46%	76,96	75,34	78,79	76,49
07/11/2022	571.480	2,38%	75,84	74,00	76,87	76,43
04/11/2022	699.533	4,10%	72,87	72,42	74,8117	74,64
03/11/2022	994.904	-2,21%	72,50	70,70	73,295	71,66
02/11/2022	924.587	-4,28%	78,07	73,275	77,38	73,28
01/11/2022	839.736	-2,43%	78,07	76,56	80,30	76,59
31/10/2022	989.000	-0,03%	78,07	77,45	79,4581	78,49
28/10/2022	1.271.082	1,30%	79,00	74,88	78,615	78,56
27/10/2022	3.219.083	-5,41%	79,00	72,70	78,36	75,67
26/10/2022	1.335.220	0,70%	79,00	78,64	79,98	79,30
25/10/2022	824.284	3,89%	76,28	76,04	78,89	78,89
24/10/2022	1.018.803	2,62%	74,63	73,23	76,18	75,94
21/10/2022	760.613	2,45%	74,63	71,595	74,12	73,92
20/10/2022	823.879	-4,60%	74,63	72,08	75,97	72,11
19/10/2022	895.209	-4,84%	78,67	73,17	76,66	74,09
18/10/2022	1.102.925	-0,16%	78,67	75,99	79,065	77,23
17/10/2022	834.125	-0,22%	77,13	76,32	78,83	76,47
14/10/2022	632.406	-2,06%	77,13	76,04	77,76	75,50
13/10/2022	1.245.411	1,74%	73,31	70,255	77,78	77,04
12/10/2022	1.051.614	-1,21%	76,11	74,51	76,73	75,72
11/10/2022	1.204.272	-1,34%	77,24	76,00	78,20	76,65
10/10/2022	597.945	-0,36%	78,00	76,30	78,43	77,24
07/10/2022	778.231	-4,37%	79,58	77,25	79,90	77,52
06/10/2022	586.568	-1,46%	82,79	80,6305	82,97	81,095
05/10/2022	505.050	-1,11%	82,57	80,71	82,96	82,30
04/10/2022	972.108	5,30%	79,03	79,03	83,39	83,22
03/10/2022	721.763	5,05%	76,77	76,285	79,7248	79,03
30/09/2022	748.230	-2,96%	77,53	75,14	77,96	75,21
29/09/2022	668.966	-2,95%	78,26	76,185	78,46	77,28
28/09/2022	574.299	2,01%	78,32	78,12	79,96	79,59
27/09/2022	637.578	-2,12%	79,74	76,93	80,46	77,67
26/09/2022	725.929	-0,18%	83,03	78,37	80,67	78,84
23/09/2022	1.503.512	-2,22%	83,03	76,675	80,2858	78,98
22/09/2022	712.487	-3,26%	83,03	80,63	83,34	80,77
21/09/2022	583.876	-1,10%	85,28	83,49	86,27	83,46
20/09/2022	488.113	-2,42%	85,10	83,84	85,33	84,36
19/09/2022	706.185	1,18%	85,00	84,9371	86,96	86,46
16/09/2022	604.087	-0,20%	84,50	83,89	86,04	85,45
15/09/2022	852.979	-1,05%	86,52	84,93	88,50	85,62
14/09/2022	823.132	-0,97%	87,33	85,44	87,58	86,53
13/09/2022	605.206	-4,74%	89,68	87,165	90,13	87,39
12/09/2022	719.399	2,49%	90,55	89,94	91,80	91,75
09/09/2022	454.042	1,75%	88,48	88,25	90,2177	90,05
08/09/2022	522.415	-1,93%	86,23	85,38	88,189	85,79
07/09/2022	547.787	2,57%	88,29	84,625	87,615	87,48
06/09/2022	847.762	-0,55%	88,29	84,7838	86,635	85,30
05/09/2022	634.580	-2,23%	88,29	85,28	88,26	85,77
02/09/2022	634.580	-2,23%	88,29	85,28	88,26	85,77
01/09/2022	764.106	-0,45%	87,78	85,98	87,99	87,68
31/08/2022	862.219	-1,03%	89,83	87,74	90,09	88,10
30/08/2022	646.230	-1,02%	89,89	88,815	91,964	89,02
29/08/2022	541.260	-0,11%	89,89	88,99	90,7185	89,94
26/08/2022	564.324	-5,23%	95,68	90,04	95,67	90,07
25/08/2022	378.102	1,60%	94,08	93,70	95,39	95,04
24/08/2022	681.640	1,31%	92,32	91,48	93,79	93,53
23/08/2022	877.583	-2,05%	94,38	92,11	95,16	92,33
22/08/2022	932.224	-4,78%	97,30	94,14	98,02	94,26
19/08/2022	1.018.964	-3,46%	101,05	98,21	101,47	98,99
18/08/2022	789.620	-0,11%	102,57	100,952	102,71	102,47
17/08/2022	661.314	-1,00%	101,10	100,02	102,93	102,54
16/08/2022	1.117.160	2,03%	99,38	99,79	104,42	103,60
15/08/2022	1.191.844	1,69%	99,38	99,25	102,05	101,54
12/08/2022	596.434	1,58%	99,23	97,56	100,0384	99,86