(Login BolsaPT & Canal Forex) |
|
 Stanley Black & D - [Ticker: SWK] |     | | Última Trade | 161,463 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 19:34:00 | Price-Target 1 Ano | 0,000 | | Variação | -0,087 (-0.0537%) | Capitalização Bolsista | 0 | | Bid / Ask | 161,450 x 300 - 161,480 x 100 | EPS | 0,00 | | Abertura | 162,080 | PER | 0,00% | | Máximo | 162,540 | Pagamento Dividendo | | | Mínimo | 160,620 | Data Ex-Dividendo | | | Fecho Anterior | 161,550 | Yield | | | Volume | 712.089 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para SWK de 2000-01-01 a 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-01-03 | 00:00:00 | 29,59 | 29,84 | 28,29 | 28,48 | 297.300 | | 2000-01-04 | 00:00:00 | 28,23 | 28,66 | 27,67 | 27,86 | 127.000 | | 2000-01-05 | 00:00:00 | 27,86 | 27,98 | 27,36 | 27,49 | 121.300 | | 2000-01-06 | 00:00:00 | 27,30 | 28,23 | 27,11 | 27,36 | 225.100 | | 2000-01-07 | 00:00:00 | 27,36 | 27,86 | 27,11 | 27,86 | 222.500 | | 2000-01-10 | 00:00:00 | 27,79 | 27,86 | 26,74 | 27,61 | 160.800 | | 2000-01-11 | 00:00:00 | 27,42 | 27,86 | 27,11 | 27,30 | 142.000 | | 2000-01-12 | 00:00:00 | 27,18 | 29,03 | 27,05 | 28,41 | 407.000 | | 2000-01-13 | 00:00:00 | 28,41 | 28,72 | 28,41 | 28,48 | 135.700 | | 2000-01-14 | 00:00:00 | 28,10 | 28,10 | 27,11 | 27,61 | 258.700 | | 2000-01-18 | 00:00:00 | 26,99 | 27,18 | 26,56 | 26,68 | 142.700 | | 2000-01-19 | 00:00:00 | 26,43 | 27,79 | 26,31 | 27,42 | 353.800 | | 2000-01-20 | 00:00:00 | 27,36 | 28,85 | 26,68 | 26,74 | 335.600 | | 2000-01-21 | 00:00:00 | 26,87 | 26,87 | 25,44 | 25,81 | 180.300 | | 2000-01-24 | 00:00:00 | 25,81 | 25,81 | 25,13 | 25,26 | 122.300 | | 2000-01-25 | 00:00:00 | 25,26 | 25,26 | 24,33 | 24,89 | 174.000 | | 2000-01-26 | 00:00:00 | 24,82 | 24,89 | 23,77 | 24,27 | 218.000 | | 2000-01-27 | 00:00:00 | 25,26 | 25,88 | 24,95 | 25,01 | 308.700 | | 2000-01-28 | 00:00:00 | 24,82 | 25,13 | 24,51 | 24,51 | 147.800 | | 2000-01-31 | 00:00:00 | 24,51 | 25,01 | 24,02 | 24,89 | 187.700 | | 2000-02-01 | 00:00:00 | 25,01 | 25,32 | 24,82 | 24,89 | 272.300 | | 2000-02-02 | 00:00:00 | 25,01 | 26,12 | 25,01 | 25,69 | 395.100 | | 2000-02-03 | 00:00:00 | 25,63 | 26,06 | 24,76 | 25,88 | 192.500 | | 2000-02-04 | 00:00:00 | 25,88 | 26,12 | 25,19 | 25,38 | 524.300 | | 2000-02-07 | 00:00:00 | 25,38 | 25,38 | 24,45 | 24,70 | 199.700 | | 2000-02-08 | 00:00:00 | 24,89 | 25,32 | 24,58 | 24,70 | 174.200 | | 2000-02-09 | 00:00:00 | 24,58 | 24,70 | 24,02 | 24,08 | 232.500 | | 2000-02-10 | 00:00:00 | 24,08 | 24,20 | 23,28 | 23,59 | 251.400 | | 2000-02-11 | 00:00:00 | 23,52 | 23,52 | 22,97 | 22,97 | 149.200 | | 2000-02-14 | 00:00:00 | 23,03 | 23,83 | 23,03 | 23,40 | 204.000 | | 2000-02-15 | 00:00:00 | 23,52 | 24,76 | 23,52 | 24,58 | 237.700 | | 2000-02-16 | 00:00:00 | 24,14 | 24,76 | 24,08 | 24,33 | 480.300 | | 2000-02-17 | 00:00:00 | 24,20 | 24,82 | 24,20 | 24,39 | 152.900 | | 2000-02-18 | 00:00:00 | 24,27 | 25,01 | 23,34 | 23,34 | 355.000 | | 2000-02-22 | 00:00:00 | 23,34 | 24,89 | 23,34 | 24,08 | 226.900 | | 2000-02-23 | 00:00:00 | 24,19 | 24,19 | 23,50 | 23,50 | 2.105 | | 2000-02-24 | 00:00:00 | 23,52 | 23,52 | 22,04 | 22,53 | 283.600 | | 2000-02-25 | 00:00:00 | 22,53 | 23,28 | 22,29 | 22,47 | 185.700 | | 2000-02-28 | 00:00:00 | 22,47 | 23,15 | 22,16 | 22,66 | 171.900 | | 2000-02-29 | 00:00:00 | 22,41 | 23,09 | 22,29 | 22,78 | 182.500 | | 2000-03-01 | 00:00:00 | 22,66 | 23,21 | 22,66 | 22,84 | 195.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
