(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-14 | 00:00:00 | 31,60 | 31,70 | 31,25 | 31,63 | 321.300 | | 2003-01-15 | 00:00:00 | 31,37 | 31,51 | 31,19 | 31,35 | 272.700 | | 2003-01-16 | 00:00:00 | 31,34 | 31,95 | 31,34 | 31,83 | 425.600 | | 2003-01-17 | 00:00:00 | 31,81 | 31,93 | 28,44 | 28,44 | 3.152.100 | | 2003-01-21 | 00:00:00 | 28,61 | 28,85 | 27,44 | 27,58 | 1.962.200 | | 2003-01-22 | 00:00:00 | 27,58 | 27,69 | 26,64 | 26,74 | 966.000 | | 2003-01-23 | 00:00:00 | 27,25 | 27,66 | 26,86 | 27,35 | 1.202.600 | | 2003-01-24 | 00:00:00 | 27,35 | 27,35 | 26,51 | 26,86 | 1.374.400 | | 2003-01-27 | 00:00:00 | 26,86 | 27,02 | 26,12 | 26,14 | 992.700 | | 2003-01-28 | 00:00:00 | 26,20 | 26,40 | 26,08 | 26,14 | 775.700 | | 2003-01-29 | 00:00:00 | 26,10 | 26,57 | 25,72 | 26,42 | 759.100 | | 2003-01-30 | 00:00:00 | 26,47 | 26,55 | 25,54 | 25,67 | 479.600 | | 2003-01-31 | 00:00:00 | 25,78 | 26,80 | 25,66 | 26,62 | 559.300 | | 2003-02-03 | 00:00:00 | 26,57 | 26,92 | 26,25 | 26,43 | 507.500 | | 2003-02-04 | 00:00:00 | 26,20 | 26,29 | 25,61 | 25,88 | 597.600 | | 2003-02-05 | 00:00:00 | 26,00 | 26,37 | 25,85 | 26,06 | 701.600 | | 2003-02-06 | 00:00:00 | 25,75 | 26,16 | 25,35 | 25,52 | 518.700 | | 2003-02-07 | 00:00:00 | 25,95 | 26,04 | 25,10 | 25,10 | 351.300 | | 2003-02-10 | 00:00:00 | 25,34 | 25,38 | 24,58 | 24,84 | 1.163.600 | | 2003-02-11 | 00:00:00 | 25,04 | 25,30 | 24,36 | 24,61 | 471.900 | | 2003-02-12 | 00:00:00 | 24,77 | 24,90 | 23,84 | 24,11 | 821.800 | | 2003-02-13 | 00:00:00 | 24,36 | 24,56 | 24,00 | 24,51 | 412.000 | | 2003-02-14 | 00:00:00 | 24,55 | 24,86 | 24,19 | 24,72 | 422.500 | | 2003-02-18 | 00:00:00 | 24,97 | 25,75 | 24,89 | 25,16 | 487.200 | | 2003-02-19 | 00:00:00 | 25,21 | 25,29 | 24,94 | 25,11 | 224.100 | | 2003-02-20 | 00:00:00 | 25,36 | 25,50 | 25,00 | 25,33 | 458.500 | | 2003-02-21 | 00:00:00 | 25,45 | 25,66 | 25,11 | 25,36 | 416.900 | | 2003-02-24 | 00:00:00 | 25,56 | 25,57 | 24,83 | 25,00 | 472.300 | | 2003-02-25 | 00:00:00 | 25,00 | 25,30 | 24,70 | 25,08 | 650.800 | | 2003-02-26 | 00:00:00 | 25,10 | 25,28 | 25,00 | 25,03 | 252.100 | | 2003-02-27 | 00:00:00 | 25,20 | 25,75 | 25,02 | 25,61 | 609.300 | | 2003-02-28 | 00:00:00 | 26,13 | 26,53 | 25,75 | 25,81 | 733.200 | | 2003-03-03 | 00:00:00 | 26,65 | 26,88 | 26,31 | 26,52 | 847.100 | | 2003-03-04 | 00:00:00 | 26,27 | 26,32 | 25,34 | 25,35 | 467.900 | | 2003-03-05 | 00:00:00 | 25,35 | 25,75 | 24,84 | 25,11 | 749.000 | | 2003-03-06 | 00:00:00 | 25,00 | 25,05 | 24,50 | 24,72 | 450.600 | | 2003-03-07 | 00:00:00 | 24,60 | 25,47 | 24,39 | 25,35 | 459.700 | | 2003-03-10 | 00:00:00 | 25,02 | 25,20 | 24,70 | 24,81 | 457.800 | | 2003-03-11 | 00:00:00 | 24,92 | 25,08 | 23,87 | 23,97 | 495.700 | | 2003-03-12 | 00:00:00 | 23,97 | 24,00 | 23,40 | 24,00 | 381.500 | | 2003-03-13 | 00:00:00 | 24,50 | 24,87 | 24,30 | 24,70 | 527.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
