(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 31,59 | 32,07 | 31,19 | 31,23 | 349.200 | | 2002-09-20 | 00:00:00 | 31,58 | 31,95 | 31,44 | 31,60 | 382.000 | | 2002-09-23 | 00:00:00 | 31,20 | 31,56 | 30,85 | 31,25 | 375.600 | | 2002-09-24 | 00:00:00 | 30,50 | 30,55 | 29,90 | 30,12 | 938.500 | | 2002-09-25 | 00:00:00 | 30,12 | 31,24 | 30,10 | 31,20 | 614.800 | | 2002-09-26 | 00:00:00 | 31,40 | 32,63 | 31,26 | 32,63 | 570.700 | | 2002-09-27 | 00:00:00 | 32,80 | 32,89 | 31,64 | 32,07 | 871.200 | | 2002-09-30 | 00:00:00 | 31,87 | 33,00 | 31,13 | 32,67 | 1.446.700 | | 2002-10-01 | 00:00:00 | 33,20 | 33,77 | 32,20 | 33,76 | 575.200 | | 2002-10-02 | 00:00:00 | 33,76 | 33,77 | 32,80 | 32,81 | 748.900 | | 2002-10-03 | 00:00:00 | 32,50 | 32,74 | 31,87 | 32,23 | 994.900 | | 2002-10-04 | 00:00:00 | 32,40 | 32,40 | 30,93 | 31,94 | 472.100 | | 2002-10-07 | 00:00:00 | 31,83 | 32,00 | 30,80 | 31,06 | 991.400 | | 2002-10-08 | 00:00:00 | 31,07 | 31,91 | 30,32 | 31,62 | 421.100 | | 2002-10-09 | 00:00:00 | 30,80 | 31,18 | 30,51 | 30,53 | 493.800 | | 2002-10-10 | 00:00:00 | 27,50 | 28,70 | 27,31 | 28,54 | 2.025.500 | | 2002-10-11 | 00:00:00 | 28,90 | 30,13 | 28,81 | 29,54 | 818.100 | | 2002-10-14 | 00:00:00 | 29,30 | 29,40 | 28,24 | 28,38 | 568.000 | | 2002-10-15 | 00:00:00 | 28,74 | 30,80 | 28,74 | 30,68 | 762.700 | | 2002-10-16 | 00:00:00 | 30,65 | 30,76 | 29,03 | 29,30 | 503.900 | | 2002-10-17 | 00:00:00 | 30,48 | 31,60 | 30,32 | 31,18 | 479.700 | | 2002-10-18 | 00:00:00 | 31,18 | 31,51 | 30,51 | 31,05 | 323.400 | | 2002-10-21 | 00:00:00 | 30,99 | 32,80 | 30,51 | 32,62 | 992.100 | | 2002-10-22 | 00:00:00 | 32,22 | 32,24 | 31,53 | 31,80 | 576.100 | | 2002-10-23 | 00:00:00 | 31,81 | 32,59 | 31,70 | 32,59 | 416.200 | | 2002-10-24 | 00:00:00 | 33,00 | 33,40 | 32,16 | 32,61 | 497.100 | | 2002-10-25 | 00:00:00 | 32,38 | 32,95 | 31,85 | 32,91 | 347.900 | | 2002-10-28 | 00:00:00 | 33,16 | 33,31 | 32,08 | 32,42 | 396.000 | | 2002-10-29 | 00:00:00 | 32,15 | 32,54 | 31,46 | 32,39 | 563.900 | | 2002-10-30 | 00:00:00 | 32,33 | 32,68 | 31,92 | 32,40 | 270.400 | | 2002-10-31 | 00:00:00 | 32,40 | 32,80 | 32,27 | 32,37 | 274.300 | | 2002-11-01 | 00:00:00 | 32,27 | 32,95 | 32,00 | 32,89 | 278.800 | | 2002-11-04 | 00:00:00 | 33,55 | 33,94 | 33,05 | 33,40 | 320.200 | | 2002-11-05 | 00:00:00 | 33,15 | 33,46 | 32,80 | 33,46 | 475.300 | | 2002-11-06 | 00:00:00 | 33,45 | 34,17 | 32,78 | 34,17 | 336.500 | | 2002-11-07 | 00:00:00 | 33,90 | 33,99 | 32,76 | 32,90 | 504.300 | | 2002-11-08 | 00:00:00 | 33,00 | 33,49 | 32,42 | 32,72 | 236.200 | | 2002-11-11 | 00:00:00 | 32,75 | 32,95 | 31,80 | 32,00 | 491.800 | | 2002-11-12 | 00:00:00 | 32,20 | 32,60 | 31,86 | 32,26 | 395.200 | | 2002-11-13 | 00:00:00 | 32,16 | 32,38 | 31,30 | 31,87 | 461.300 | | 2002-11-14 | 00:00:00 | 32,12 | 33,17 | 32,05 | 32,80 | 367.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
