(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 | | 2000-03-01 | 00:00:00 | 22,66 | 23,21 | 22,66 | 22,84 | 195.800 | | 2000-03-02 | 00:00:00 | 22,81 | 23,75 | 22,81 | 23,31 | 235.700 | | 2000-03-03 | 00:00:00 | 23,12 | 24,69 | 22,81 | 24,25 | 226.700 | | 2000-03-06 | 00:00:00 | 23,75 | 23,94 | 23,19 | 23,69 | 194.600 | | 2000-03-07 | 00:00:00 | 23,44 | 23,50 | 22,56 | 23,00 | 164.700 | | 2000-03-08 | 00:00:00 | 22,94 | 23,75 | 22,63 | 23,50 | 152.700 | | 2000-03-09 | 00:00:00 | 23,25 | 23,94 | 23,12 | 23,87 | 129.700 | | 2000-03-10 | 00:00:00 | 24,06 | 24,94 | 23,87 | 24,25 | 258.300 | | 2000-03-13 | 00:00:00 | 24,31 | 24,31 | 23,56 | 23,94 | 208.000 | | 2000-03-14 | 00:00:00 | 23,87 | 25,00 | 23,75 | 24,00 | 252.100 | | 2000-03-15 | 00:00:00 | 24,00 | 25,69 | 23,38 | 25,19 | 173.900 | | 2000-03-16 | 00:00:00 | 25,19 | 27,00 | 25,19 | 26,56 | 422.800 | | 2000-03-17 | 00:00:00 | 26,44 | 26,44 | 25,81 | 26,00 | 415.800 | | 2000-03-20 | 00:00:00 | 25,75 | 25,88 | 25,00 | 25,44 | 225.700 | | 2000-03-21 | 00:00:00 | 25,19 | 25,31 | 24,75 | 24,81 | 314.800 | | 2000-03-22 | 00:00:00 | 24,94 | 25,00 | 24,38 | 24,81 | 390.900 | | 2000-03-23 | 00:00:00 | 24,56 | 25,50 | 24,38 | 25,19 | 1.590.300 | | 2000-03-24 | 00:00:00 | 25,44 | 26,38 | 25,25 | 25,37 | 251.100 | | 2000-03-27 | 00:00:00 | 25,44 | 25,44 | 24,50 | 24,62 | 170.800 | | 2000-03-28 | 00:00:00 | 24,81 | 25,37 | 24,31 | 24,81 | 144.700 | | 2000-03-29 | 00:00:00 | 24,81 | 26,19 | 24,81 | 25,63 | 418.200 | | 2000-03-30 | 00:00:00 | 25,81 | 27,25 | 25,75 | 26,50 | 357.200 | | 2000-03-31 | 00:00:00 | 26,50 | 27,00 | 26,00 | 26,38 | 438.100 | | 2000-04-03 | 00:00:00 | 26,62 | 26,81 | 25,56 | 26,56 | 206.900 | | 2000-04-04 | 00:00:00 | 26,56 | 27,44 | 25,56 | 26,31 | 574.200 | | 2000-04-05 | 00:00:00 | 26,56 | 27,00 | 26,19 | 26,56 | 150.900 | | 2000-04-06 | 00:00:00 | 26,75 | 27,56 | 26,75 | 27,13 | 142.400 | | 2000-04-07 | 00:00:00 | 27,00 | 27,25 | 26,12 | 26,69 | 169.900 | | 2000-04-10 | 00:00:00 | 26,50 | 26,69 | 25,88 | 26,12 | 166.600 | | 2000-04-11 | 00:00:00 | 26,12 | 27,38 | 26,00 | 26,94 | 220.900 | | 2000-04-12 | 00:00:00 | 27,50 | 28,81 | 27,31 | 28,31 | 457.000 | | 2000-04-13 | 00:00:00 | 28,31 | 28,75 | 27,88 | 28,12 | 199.300 | | 2000-04-14 | 00:00:00 | 27,62 | 28,00 | 27,25 | 27,31 | 337.700 | | 2000-04-17 | 00:00:00 | 27,50 | 28,75 | 27,50 | 28,44 | 267.700 | | 2000-04-18 | 00:00:00 | 28,19 | 28,56 | 27,75 | 28,25 | 200.200 | | 2000-04-19 | 00:00:00 | 28,25 | 28,88 | 27,50 | 27,94 | 179.200 | | 2000-04-20 | 00:00:00 | 27,69 | 29,06 | 27,69 | 29,00 | 260.600 | | 2000-04-24 | 00:00:00 | 28,75 | 29,38 | 28,63 | 29,31 | 204.600 | | 2000-04-25 | 00:00:00 | 29,25 | 29,87 | 29,25 | 29,87 | 356.200 | | 2000-04-26 | 00:00:00 | 29,62 | 30,13 | 29,50 | 29,87 | 609.300 | | 2000-04-27 | 00:00:00 | 29,87 | 29,94 | 29,44 | 29,87 | 514.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
