(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 2024-05-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-05-19 | 00:00:00 | 112,40 | 112,62 | 111,07 | 112,33 | 795.400 | | 2016-05-20 | 00:00:00 | 113,04 | 113,43 | 112,28 | 112,97 | 1.855.800 | | 2016-05-23 | 00:00:00 | 113,05 | 113,49 | 112,01 | 112,93 | 661.700 | | 2016-05-24 | 00:00:00 | 113,68 | 114,70 | 113,05 | 114,47 | 649.100 | | 2016-05-25 | 00:00:00 | 114,70 | 115,15 | 114,00 | 114,21 | 862.100 | | 2016-05-26 | 00:00:00 | 114,32 | 114,54 | 113,39 | 113,62 | 627.600 | | 2016-05-27 | 00:00:00 | 113,39 | 113,56 | 112,78 | 113,18 | 746.200 | | 2016-05-31 | 00:00:00 | 113,25 | 113,52 | 112,48 | 113,18 | 928.600 | | 2016-06-01 | 00:00:00 | 112,66 | 113,68 | 112,05 | 113,54 | 565.000 | | 2016-06-02 | 00:00:00 | 113,50 | 113,98 | 113,03 | 113,98 | 477.400 | | 2016-06-03 | 00:00:00 | 113,62 | 113,74 | 112,41 | 113,34 | 511.500 | | 2016-06-06 | 00:00:00 | 113,71 | 113,85 | 112,91 | 113,73 | 501.800 | | 2016-06-07 | 00:00:00 | 113,77 | 114,42 | 113,42 | 114,22 | 618.000 | | 2016-06-08 | 00:00:00 | 114,30 | 114,69 | 113,82 | 114,02 | 837.200 | | 2016-06-09 | 00:00:00 | 113,55 | 114,49 | 112,96 | 114,37 | 477.500 | | 2016-06-10 | 00:00:00 | 113,10 | 113,55 | 112,60 | 112,94 | 536.300 | | 2016-06-13 | 00:00:00 | 112,47 | 113,30 | 111,78 | 112,33 | 957.200 | | 2016-06-14 | 00:00:00 | 111,93 | 112,20 | 110,96 | 111,12 | 1.120.900 | | 2016-06-15 | 00:00:00 | 111,33 | 112,69 | 110,84 | 111,84 | 1.080.200 | | 2016-06-16 | 00:00:00 | 111,61 | 112,23 | 110,55 | 112,02 | 645.000 | | 2016-06-17 | 00:00:00 | 112,13 | 112,78 | 111,69 | 112,59 | 1.334.100 | | 2016-06-20 | 00:00:00 | 113,78 | 115,16 | 112,86 | 114,34 | 1.155.300 | | 2016-06-21 | 00:00:00 | 114,30 | 114,56 | 113,79 | 114,07 | 788.300 | | 2016-06-22 | 00:00:00 | 114,13 | 114,36 | 113,52 | 113,65 | 671.100 | | 2016-06-23 | 00:00:00 | 114,71 | 115,05 | 114,26 | 115,05 | 395.200 | | 2016-06-24 | 00:00:00 | 110,60 | 111,82 | 106,82 | 107,23 | 2.258.000 | | 2016-06-27 | 00:00:00 | 106,36 | 106,36 | 103,86 | 104,24 | 1.645.100 | | 2016-06-28 | 00:00:00 | 105,28 | 106,28 | 104,95 | 106,22 | 1.475.000 | | 2016-06-29 | 00:00:00 | 107,50 | 108,15 | 106,83 | 108,08 | 1.329.700 | | 2016-06-30 | 00:00:00 | 108,63 | 111,22 | 108,25 | 111,22 | 1.520.600 | | 2016-07-01 | 00:00:00 | 111,28 | 112,64 | 110,88 | 112,32 | 1.180.100 | | 2016-07-05 | 00:00:00 | 111,68 | 112,47 | 110,48 | 111,40 | 830.400 | | 2016-07-06 | 00:00:00 | 110,69 | 112,17 | 110,44 | 112,10 | 894.300 | | 2016-07-07 | 00:00:00 | 111,90 | 113,31 | 111,90 | 112,97 | 792.500 | | 2016-07-08 | 00:00:00 | 113,97 | 115,36 | 113,83 | 114,97 | 1.033.100 | | 2016-07-11 | 00:00:00 | 115,60 | 116,22 | 115,37 | 115,86 | 608.400 | | 2016-07-12 | 00:00:00 | 116,58 | 117,40 | 115,92 | 116,84 | 707.500 | | 2016-07-13 | 00:00:00 | 117,22 | 117,61 | 116,63 | 117,24 | 476.400 | | 2016-07-14 | 00:00:00 | 118,06 | 118,47 | 117,34 | 117,46 | 585.900 | | 2016-07-15 | 00:00:00 | 117,80 | 117,95 | 117,02 | 117,34 | 670.000 | | 2016-07-18 | 00:00:00 | 117,05 | 117,56 | 116,75 | 117,33 | 475.600 | | | << < 101 102 103 104 105 106 107 108 109 110 > >> |
|
