(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-03-13 | 00:00:00 | 24,50 | 24,87 | 24,30 | 24,70 | 527.000 | | 2003-03-14 | 00:00:00 | 24,65 | 24,85 | 24,38 | 24,49 | 538.100 | | 2003-03-17 | 00:00:00 | 24,15 | 25,45 | 24,00 | 25,45 | 887.700 | | 2003-03-18 | 00:00:00 | 25,59 | 25,60 | 25,04 | 25,27 | 567.600 | | 2003-03-19 | 00:00:00 | 25,55 | 25,60 | 25,23 | 25,60 | 612.100 | | 2003-03-20 | 00:00:00 | 25,47 | 25,62 | 24,89 | 25,60 | 395.500 | | 2003-03-21 | 00:00:00 | 25,55 | 27,16 | 25,48 | 27,16 | 909.600 | | 2003-03-24 | 00:00:00 | 26,65 | 26,65 | 25,02 | 25,40 | 596.900 | | 2003-03-25 | 00:00:00 | 25,41 | 25,74 | 25,10 | 25,61 | 473.700 | | 2003-03-26 | 00:00:00 | 25,65 | 25,65 | 25,12 | 25,30 | 666.700 | | 2003-03-27 | 00:00:00 | 25,22 | 25,50 | 24,89 | 25,31 | 310.800 | | 2003-03-28 | 00:00:00 | 25,15 | 25,28 | 24,60 | 24,60 | 723.000 | | 2003-03-31 | 00:00:00 | 24,60 | 24,60 | 23,63 | 23,99 | 906.800 | | 2003-04-01 | 00:00:00 | 24,30 | 24,30 | 23,90 | 24,22 | 821.600 | | 2003-04-02 | 00:00:00 | 25,00 | 25,45 | 24,89 | 25,19 | 559.700 | | 2003-04-03 | 00:00:00 | 25,58 | 25,58 | 24,92 | 25,25 | 545.800 | | 2003-04-04 | 00:00:00 | 25,35 | 25,53 | 25,15 | 25,51 | 611.600 | | 2003-04-07 | 00:00:00 | 26,30 | 26,47 | 25,17 | 25,24 | 795.400 | | 2003-04-08 | 00:00:00 | 25,24 | 25,24 | 23,79 | 23,90 | 1.753.000 | | 2003-04-09 | 00:00:00 | 23,90 | 23,91 | 20,94 | 21,12 | 7.651.400 | | 2003-04-10 | 00:00:00 | 21,13 | 21,38 | 20,84 | 21,31 | 2.487.100 | | 2003-04-11 | 00:00:00 | 21,41 | 21,64 | 21,00 | 21,00 | 1.683.700 | | 2003-04-14 | 00:00:00 | 21,25 | 21,52 | 21,05 | 21,51 | 1.016.200 | | 2003-04-15 | 00:00:00 | 21,51 | 22,18 | 21,35 | 22,18 | 4.234.900 | | 2003-04-16 | 00:00:00 | 22,80 | 22,87 | 22,37 | 22,67 | 1.267.600 | | 2003-04-17 | 00:00:00 | 22,67 | 23,19 | 22,54 | 23,01 | 796.200 | | 2003-04-21 | 00:00:00 | 22,85 | 23,20 | 22,79 | 22,79 | 510.600 | | 2003-04-22 | 00:00:00 | 22,77 | 23,20 | 22,40 | 23,20 | 805.200 | | 2003-04-23 | 00:00:00 | 23,13 | 23,42 | 23,02 | 23,39 | 594.700 | | 2003-04-24 | 00:00:00 | 23,35 | 23,47 | 23,15 | 23,38 | 457.800 | | 2003-04-25 | 00:00:00 | 23,40 | 23,52 | 23,31 | 23,42 | 577.800 | | 2003-04-28 | 00:00:00 | 23,40 | 23,94 | 23,38 | 23,84 | 504.300 | | 2003-04-29 | 00:00:00 | 24,09 | 24,20 | 23,70 | 23,91 | 788.400 | | 2003-04-30 | 00:00:00 | 23,91 | 24,15 | 23,60 | 24,03 | 798.700 | | 2003-05-01 | 00:00:00 | 23,95 | 23,95 | 23,44 | 23,79 | 363.700 | | 2003-05-02 | 00:00:00 | 23,77 | 24,50 | 23,65 | 24,41 | 424.100 | | 2003-05-05 | 00:00:00 | 24,41 | 24,50 | 24,26 | 24,48 | 840.900 | | 2003-05-06 | 00:00:00 | 24,42 | 24,86 | 24,42 | 24,62 | 1.300.900 | | 2003-05-07 | 00:00:00 | 24,56 | 24,77 | 24,39 | 24,70 | 1.028.800 | | 2003-05-08 | 00:00:00 | 24,57 | 24,75 | 24,00 | 24,65 | 2.121.300 | | 2003-05-09 | 00:00:00 | 24,85 | 25,14 | 24,57 | 25,13 | 1.562.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
