(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 42,41 | 42,73 | 41,74 | 41,77 | 246.000 | | 2002-05-29 | 00:00:00 | 41,80 | 41,80 | 40,80 | 41,40 | 442.500 | | 2002-05-30 | 00:00:00 | 41,26 | 41,83 | 41,26 | 41,79 | 520.600 | | 2002-05-31 | 00:00:00 | 41,69 | 43,38 | 41,63 | 42,58 | 824.700 | | 2002-06-03 | 00:00:00 | 41,90 | 42,37 | 41,46 | 41,50 | 401.200 | | 2002-06-04 | 00:00:00 | 41,51 | 41,51 | 39,15 | 40,38 | 720.700 | | 2002-06-05 | 00:00:00 | 40,63 | 41,41 | 40,15 | 41,19 | 315.400 | | 2002-06-06 | 00:00:00 | 40,90 | 41,43 | 40,90 | 41,32 | 531.100 | | 2002-06-07 | 00:00:00 | 41,33 | 43,33 | 41,19 | 43,33 | 1.236.100 | | 2002-06-10 | 00:00:00 | 43,20 | 43,79 | 43,05 | 43,49 | 406.500 | | 2002-06-11 | 00:00:00 | 43,74 | 44,09 | 42,94 | 42,98 | 443.500 | | 2002-06-12 | 00:00:00 | 43,11 | 43,61 | 42,18 | 42,88 | 259.300 | | 2002-06-13 | 00:00:00 | 43,00 | 43,12 | 42,10 | 42,40 | 238.900 | | 2002-06-14 | 00:00:00 | 42,40 | 42,40 | 40,99 | 41,76 | 404.900 | | 2002-06-17 | 00:00:00 | 41,80 | 42,40 | 41,80 | 42,29 | 314.800 | | 2002-06-18 | 00:00:00 | 42,35 | 42,98 | 42,15 | 42,58 | 212.900 | | 2002-06-19 | 00:00:00 | 42,56 | 43,40 | 42,35 | 42,61 | 212.600 | | 2002-06-20 | 00:00:00 | 42,61 | 43,20 | 41,90 | 42,05 | 244.800 | | 2002-06-21 | 00:00:00 | 41,52 | 41,95 | 41,30 | 41,62 | 411.100 | | 2002-06-24 | 00:00:00 | 41,75 | 42,35 | 41,28 | 42,00 | 223.200 | | 2002-06-25 | 00:00:00 | 42,20 | 42,26 | 41,63 | 41,86 | 369.200 | | 2002-06-26 | 00:00:00 | 41,45 | 41,46 | 40,15 | 40,96 | 367.800 | | 2002-06-27 | 00:00:00 | 41,21 | 41,85 | 40,70 | 41,57 | 321.500 | | 2002-06-28 | 00:00:00 | 41,51 | 41,70 | 40,90 | 41,01 | 488.600 | | 2002-07-01 | 00:00:00 | 40,85 | 41,29 | 40,46 | 40,46 | 436.300 | | 2002-07-02 | 00:00:00 | 40,80 | 41,76 | 40,14 | 41,51 | 726.900 | | 2002-07-03 | 00:00:00 | 41,66 | 41,90 | 40,98 | 41,33 | 576.400 | | 2002-07-05 | 00:00:00 | 41,95 | 43,20 | 41,84 | 42,96 | 140.500 | | 2002-07-08 | 00:00:00 | 42,96 | 43,50 | 42,81 | 43,30 | 427.800 | | 2002-07-09 | 00:00:00 | 43,20 | 43,95 | 42,64 | 42,71 | 442.600 | | 2002-07-10 | 00:00:00 | 42,72 | 42,80 | 42,13 | 42,24 | 631.400 | | 2002-07-11 | 00:00:00 | 42,04 | 42,04 | 40,75 | 41,67 | 618.500 | | 2002-07-12 | 00:00:00 | 41,50 | 41,66 | 40,44 | 40,75 | 473.200 | | 2002-07-15 | 00:00:00 | 40,75 | 40,75 | 38,45 | 40,34 | 659.600 | | 2002-07-16 | 00:00:00 | 40,25 | 40,26 | 37,30 | 37,36 | 1.039.900 | | 2002-07-17 | 00:00:00 | 38,00 | 39,25 | 36,53 | 36,56 | 1.597.000 | | 2002-07-18 | 00:00:00 | 36,40 | 36,70 | 35,60 | 36,20 | 1.176.200 | | 2002-07-19 | 00:00:00 | 36,10 | 36,10 | 34,75 | 35,11 | 802.300 | | 2002-07-22 | 00:00:00 | 35,15 | 35,65 | 33,80 | 33,91 | 977.100 | | 2002-07-23 | 00:00:00 | 34,75 | 35,00 | 33,25 | 34,08 | 928.200 | | 2002-07-24 | 00:00:00 | 33,65 | 36,09 | 33,22 | 36,09 | 628.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
