(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 46,05 | 46,05 | 45,12 | 45,30 | 394.600 | | 2002-04-02 | 00:00:00 | 45,00 | 45,33 | 44,87 | 45,05 | 311.000 | | 2002-04-03 | 00:00:00 | 46,00 | 47,15 | 45,90 | 46,62 | 1.452.900 | | 2002-04-04 | 00:00:00 | 46,77 | 47,40 | 46,70 | 47,34 | 558.500 | | 2002-04-05 | 00:00:00 | 49,00 | 49,50 | 48,50 | 49,13 | 898.600 | | 2002-04-08 | 00:00:00 | 49,13 | 50,04 | 48,62 | 49,89 | 448.400 | | 2002-04-09 | 00:00:00 | 49,80 | 50,40 | 49,49 | 50,08 | 506.600 | | 2002-04-10 | 00:00:00 | 49,99 | 51,10 | 49,70 | 50,80 | 629.500 | | 2002-04-11 | 00:00:00 | 50,30 | 50,64 | 49,20 | 49,44 | 438.400 | | 2002-04-12 | 00:00:00 | 49,40 | 49,97 | 49,30 | 49,75 | 320.800 | | 2002-04-15 | 00:00:00 | 49,55 | 50,00 | 49,09 | 49,48 | 229.900 | | 2002-04-16 | 00:00:00 | 49,49 | 50,20 | 49,49 | 50,14 | 271.400 | | 2002-04-17 | 00:00:00 | 50,14 | 50,30 | 49,05 | 49,32 | 280.300 | | 2002-04-18 | 00:00:00 | 49,17 | 49,40 | 48,30 | 48,63 | 342.500 | | 2002-04-19 | 00:00:00 | 48,63 | 49,29 | 48,63 | 48,84 | 350.900 | | 2002-04-22 | 00:00:00 | 48,64 | 48,80 | 47,64 | 47,65 | 336.000 | | 2002-04-23 | 00:00:00 | 47,65 | 48,94 | 47,45 | 48,43 | 279.700 | | 2002-04-24 | 00:00:00 | 48,53 | 48,60 | 47,97 | 48,22 | 573.900 | | 2002-04-25 | 00:00:00 | 48,00 | 48,59 | 47,45 | 48,57 | 265.700 | | 2002-04-26 | 00:00:00 | 47,95 | 48,25 | 47,50 | 47,55 | 2.152.000 | | 2002-04-29 | 00:00:00 | 47,70 | 47,80 | 45,59 | 45,69 | 591.100 | | 2002-04-30 | 00:00:00 | 45,61 | 46,75 | 45,61 | 46,48 | 509.100 | | 2002-05-01 | 00:00:00 | 46,00 | 46,17 | 44,93 | 45,69 | 743.400 | | 2002-05-02 | 00:00:00 | 45,74 | 47,67 | 45,74 | 47,01 | 574.700 | | 2002-05-03 | 00:00:00 | 46,86 | 47,10 | 46,00 | 46,78 | 446.600 | | 2002-05-06 | 00:00:00 | 46,53 | 46,95 | 45,34 | 45,43 | 616.300 | | 2002-05-07 | 00:00:00 | 45,19 | 46,25 | 45,15 | 46,02 | 405.400 | | 2002-05-08 | 00:00:00 | 46,30 | 46,75 | 46,00 | 46,73 | 557.800 | | 2002-05-09 | 00:00:00 | 46,70 | 47,70 | 46,40 | 46,51 | 1.365.300 | | 2002-05-10 | 00:00:00 | 45,85 | 45,86 | 43,30 | 43,55 | 2.782.400 | | 2002-05-13 | 00:00:00 | 43,55 | 43,55 | 42,20 | 42,70 | 1.757.200 | | 2002-05-14 | 00:00:00 | 43,49 | 44,60 | 43,33 | 44,43 | 925.400 | | 2002-05-15 | 00:00:00 | 44,42 | 44,42 | 43,60 | 43,98 | 323.700 | | 2002-05-16 | 00:00:00 | 43,99 | 44,10 | 43,05 | 43,46 | 273.400 | | 2002-05-17 | 00:00:00 | 43,40 | 43,75 | 43,09 | 43,42 | 438.300 | | 2002-05-20 | 00:00:00 | 43,45 | 43,75 | 42,70 | 42,90 | 221.800 | | 2002-05-21 | 00:00:00 | 42,90 | 43,35 | 42,64 | 42,69 | 406.000 | | 2002-05-22 | 00:00:00 | 42,63 | 42,63 | 42,00 | 42,00 | 329.100 | | 2002-05-23 | 00:00:00 | 42,13 | 42,95 | 41,72 | 42,86 | 463.900 | | 2002-05-24 | 00:00:00 | 43,00 | 43,27 | 42,66 | 42,66 | 170.400 | | 2002-05-28 | 00:00:00 | 42,41 | 42,73 | 41,74 | 41,77 | 246.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
