(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 | | 2002-07-24 | 00:00:00 | 33,65 | 36,09 | 33,22 | 36,09 | 628.000 | | 2002-07-25 | 00:00:00 | 35,90 | 36,27 | 34,31 | 35,60 | 595.700 | | 2002-07-26 | 00:00:00 | 35,40 | 35,53 | 33,97 | 34,42 | 852.100 | | 2002-07-29 | 00:00:00 | 34,99 | 37,10 | 34,67 | 36,84 | 600.800 | | 2002-07-30 | 00:00:00 | 36,00 | 36,96 | 35,39 | 36,59 | 504.300 | | 2002-07-31 | 00:00:00 | 36,07 | 36,55 | 35,74 | 36,09 | 296.600 | | 2002-08-01 | 00:00:00 | 35,89 | 36,24 | 35,20 | 35,72 | 261.600 | | 2002-08-02 | 00:00:00 | 36,40 | 36,40 | 34,03 | 34,42 | 426.900 | | 2002-08-05 | 00:00:00 | 34,48 | 34,55 | 33,40 | 33,42 | 279.400 | | 2002-08-06 | 00:00:00 | 33,85 | 35,35 | 33,85 | 34,98 | 446.900 | | 2002-08-07 | 00:00:00 | 35,70 | 35,70 | 34,30 | 35,33 | 549.200 | | 2002-08-08 | 00:00:00 | 35,33 | 35,84 | 34,55 | 35,76 | 411.800 | | 2002-08-09 | 00:00:00 | 35,76 | 35,80 | 34,78 | 35,50 | 330.700 | | 2002-08-12 | 00:00:00 | 35,30 | 35,30 | 34,40 | 35,07 | 213.200 | | 2002-08-13 | 00:00:00 | 35,00 | 35,25 | 34,45 | 34,48 | 393.700 | | 2002-08-14 | 00:00:00 | 34,48 | 34,55 | 33,26 | 34,55 | 438.000 | | 2002-08-15 | 00:00:00 | 34,75 | 35,50 | 34,21 | 35,30 | 365.300 | | 2002-08-16 | 00:00:00 | 35,00 | 35,54 | 34,83 | 35,05 | 239.300 | | 2002-08-19 | 00:00:00 | 35,10 | 36,00 | 35,04 | 35,97 | 395.900 | | 2002-08-20 | 00:00:00 | 35,85 | 36,01 | 35,15 | 35,70 | 287.000 | | 2002-08-21 | 00:00:00 | 35,90 | 36,25 | 35,17 | 36,02 | 289.200 | | 2002-08-22 | 00:00:00 | 36,00 | 37,00 | 35,84 | 36,86 | 634.600 | | 2002-08-23 | 00:00:00 | 36,75 | 36,75 | 35,70 | 35,89 | 321.300 | | 2002-08-26 | 00:00:00 | 35,89 | 36,16 | 35,40 | 36,03 | 353.800 | | 2002-08-27 | 00:00:00 | 36,28 | 36,90 | 35,77 | 35,82 | 390.600 | | 2002-08-28 | 00:00:00 | 35,70 | 35,96 | 34,85 | 35,21 | 244.000 | | 2002-08-29 | 00:00:00 | 34,60 | 34,98 | 34,25 | 34,75 | 151.700 | | 2002-08-30 | 00:00:00 | 34,65 | 35,35 | 34,62 | 34,88 | 194.700 | | 2002-09-03 | 00:00:00 | 34,63 | 34,63 | 33,20 | 33,67 | 296.700 | | 2002-09-04 | 00:00:00 | 33,82 | 34,36 | 33,48 | 34,34 | 254.500 | | 2002-09-05 | 00:00:00 | 34,09 | 34,55 | 33,82 | 34,13 | 240.800 | | 2002-09-06 | 00:00:00 | 34,40 | 35,00 | 34,21 | 34,88 | 344.000 | | 2002-09-09 | 00:00:00 | 34,00 | 34,68 | 33,60 | 34,58 | 480.000 | | 2002-09-10 | 00:00:00 | 34,71 | 35,20 | 34,61 | 35,10 | 243.400 | | 2002-09-11 | 00:00:00 | 35,60 | 35,62 | 35,10 | 35,12 | 157.200 | | 2002-09-12 | 00:00:00 | 35,12 | 35,12 | 34,05 | 34,20 | 289.400 | | 2002-09-13 | 00:00:00 | 33,95 | 33,95 | 33,29 | 33,68 | 243.000 | | 2002-09-16 | 00:00:00 | 33,58 | 33,59 | 32,88 | 33,15 | 411.000 | | 2002-09-17 | 00:00:00 | 33,65 | 33,69 | 32,34 | 32,54 | 315.200 | | 2002-09-18 | 00:00:00 | 32,29 | 32,54 | 31,48 | 31,99 | 491.000 | | 2002-09-19 | 00:00:00 | 31,59 | 32,07 | 31,19 | 31,23 | 349.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
