(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 | | 2002-11-14 | 00:00:00 | 32,12 | 33,17 | 32,05 | 32,80 | 367.400 | | 2002-11-15 | 00:00:00 | 32,48 | 33,05 | 32,48 | 33,05 | 326.400 | | 2002-11-18 | 00:00:00 | 33,25 | 33,46 | 32,80 | 33,33 | 423.700 | | 2002-11-19 | 00:00:00 | 32,83 | 33,25 | 32,30 | 33,05 | 817.200 | | 2002-11-20 | 00:00:00 | 32,60 | 33,42 | 32,15 | 33,34 | 576.100 | | 2002-11-21 | 00:00:00 | 33,50 | 35,30 | 33,50 | 34,94 | 725.100 | | 2002-11-22 | 00:00:00 | 34,95 | 35,23 | 34,70 | 34,98 | 407.800 | | 2002-11-25 | 00:00:00 | 34,93 | 35,38 | 34,55 | 35,09 | 255.300 | | 2002-11-26 | 00:00:00 | 35,00 | 35,10 | 34,43 | 34,54 | 253.900 | | 2002-11-27 | 00:00:00 | 34,56 | 36,00 | 34,50 | 35,83 | 235.900 | | 2002-11-29 | 00:00:00 | 35,93 | 36,01 | 35,71 | 35,94 | 149.700 | | 2002-12-02 | 00:00:00 | 36,30 | 36,69 | 35,44 | 35,71 | 395.200 | | 2002-12-03 | 00:00:00 | 35,68 | 35,73 | 34,72 | 34,76 | 266.600 | | 2002-12-04 | 00:00:00 | 34,66 | 35,02 | 34,47 | 34,84 | 400.300 | | 2002-12-05 | 00:00:00 | 34,87 | 35,05 | 34,41 | 34,67 | 231.300 | | 2002-12-06 | 00:00:00 | 34,62 | 35,15 | 34,40 | 35,03 | 345.900 | | 2002-12-09 | 00:00:00 | 34,97 | 34,98 | 34,09 | 34,11 | 396.900 | | 2002-12-10 | 00:00:00 | 34,21 | 34,37 | 33,81 | 34,37 | 191.200 | | 2002-12-11 | 00:00:00 | 34,31 | 34,31 | 33,83 | 34,26 | 212.200 | | 2002-12-12 | 00:00:00 | 34,26 | 34,90 | 34,10 | 34,61 | 220.000 | | 2002-12-13 | 00:00:00 | 34,51 | 34,57 | 33,95 | 33,98 | 293.600 | | 2002-12-16 | 00:00:00 | 33,99 | 34,82 | 33,99 | 34,80 | 311.400 | | 2002-12-17 | 00:00:00 | 34,79 | 35,08 | 34,40 | 34,67 | 221.100 | | 2002-12-18 | 00:00:00 | 34,65 | 34,69 | 34,17 | 34,33 | 501.100 | | 2002-12-19 | 00:00:00 | 34,35 | 34,98 | 34,17 | 34,67 | 248.400 | | 2002-12-20 | 00:00:00 | 34,65 | 34,91 | 34,45 | 34,83 | 1.073.600 | | 2002-12-23 | 00:00:00 | 34,84 | 35,30 | 34,66 | 35,10 | 322.700 | | 2002-12-24 | 00:00:00 | 35,00 | 35,04 | 34,81 | 34,90 | 101.800 | | 2002-12-26 | 00:00:00 | 34,99 | 35,84 | 34,99 | 35,20 | 297.200 | | 2002-12-27 | 00:00:00 | 35,25 | 35,28 | 34,50 | 34,63 | 161.200 | | 2002-12-30 | 00:00:00 | 34,60 | 34,72 | 34,23 | 34,60 | 300.500 | | 2002-12-31 | 00:00:00 | 34,70 | 34,80 | 34,20 | 34,58 | 244.200 | | 2003-01-02 | 00:00:00 | 34,73 | 36,08 | 34,58 | 36,06 | 208.900 | | 2003-01-03 | 00:00:00 | 36,07 | 36,07 | 33,16 | 33,76 | 1.634.300 | | 2003-01-06 | 00:00:00 | 33,81 | 34,19 | 33,53 | 33,96 | 563.900 | | 2003-01-07 | 00:00:00 | 33,96 | 33,98 | 33,50 | 33,51 | 549.800 | | 2003-01-08 | 00:00:00 | 33,57 | 33,57 | 32,34 | 32,48 | 924.300 | | 2003-01-09 | 00:00:00 | 32,65 | 33,12 | 32,40 | 32,99 | 779.700 | | 2003-01-10 | 00:00:00 | 32,80 | 32,80 | 32,13 | 32,24 | 604.100 | | 2003-01-13 | 00:00:00 | 32,40 | 32,50 | 31,60 | 31,60 | 951.400 | | 2003-01-14 | 00:00:00 | 31,60 | 31,70 | 31,25 | 31,63 | 321.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
