(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 2024-05-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-05-09 | 00:00:00 | 24,85 | 25,14 | 24,57 | 25,13 | 1.562.400 | | 2003-05-12 | 00:00:00 | 25,01 | 25,66 | 24,60 | 25,64 | 1.044.100 | | 2003-05-13 | 00:00:00 | 25,45 | 25,80 | 25,24 | 25,78 | 965.700 | | 2003-05-14 | 00:00:00 | 25,80 | 25,93 | 25,44 | 25,85 | 537.100 | | 2003-05-15 | 00:00:00 | 26,03 | 26,40 | 25,78 | 26,37 | 711.000 | | 2003-05-16 | 00:00:00 | 26,42 | 26,84 | 26,10 | 26,84 | 987.500 | | 2003-05-19 | 00:00:00 | 26,70 | 26,71 | 26,25 | 26,28 | 762.800 | | 2003-05-20 | 00:00:00 | 26,55 | 26,78 | 26,23 | 26,50 | 854.900 | | 2003-05-21 | 00:00:00 | 26,62 | 27,08 | 26,33 | 26,58 | 1.430.900 | | 2003-05-22 | 00:00:00 | 26,60 | 26,83 | 26,42 | 26,70 | 1.100.400 | | 2003-05-23 | 00:00:00 | 26,70 | 26,77 | 26,50 | 26,74 | 1.081.000 | | 2003-05-27 | 00:00:00 | 26,64 | 27,34 | 26,50 | 27,30 | 850.300 | | 2003-05-28 | 00:00:00 | 27,35 | 27,62 | 27,15 | 27,49 | 627.100 | | 2003-05-29 | 00:00:00 | 27,45 | 27,70 | 27,25 | 27,37 | 652.200 | | 2003-05-30 | 00:00:00 | 27,41 | 27,97 | 27,34 | 27,96 | 516.200 | | 2003-06-02 | 00:00:00 | 28,02 | 28,49 | 28,00 | 28,04 | 655.600 | | 2003-06-03 | 00:00:00 | 28,00 | 28,15 | 27,64 | 27,90 | 437.000 | | 2003-06-04 | 00:00:00 | 27,75 | 28,36 | 27,75 | 28,23 | 752.300 | | 2003-06-05 | 00:00:00 | 28,00 | 28,61 | 27,80 | 28,59 | 492.200 | | 2003-06-06 | 00:00:00 | 28,75 | 29,20 | 28,31 | 28,38 | 903.300 | | 2003-06-09 | 00:00:00 | 28,38 | 28,39 | 27,45 | 27,49 | 535.200 | | 2003-06-10 | 00:00:00 | 27,46 | 27,80 | 27,29 | 27,78 | 1.114.800 | | 2003-06-11 | 00:00:00 | 27,80 | 27,95 | 27,40 | 27,95 | 862.200 | | 2003-06-12 | 00:00:00 | 28,20 | 28,37 | 27,59 | 27,91 | 488.800 | | 2003-06-13 | 00:00:00 | 28,10 | 28,10 | 27,55 | 27,73 | 341.100 | | 2003-06-16 | 00:00:00 | 27,90 | 28,50 | 27,85 | 28,34 | 605.800 | | 2003-06-17 | 00:00:00 | 28,42 | 28,50 | 27,98 | 28,37 | 800.900 | | 2003-06-18 | 00:00:00 | 28,34 | 28,46 | 28,03 | 28,25 | 539.400 | | 2003-06-19 | 00:00:00 | 28,25 | 28,45 | 28,03 | 28,21 | 588.100 | | 2003-06-20 | 00:00:00 | 28,26 | 28,26 | 27,82 | 28,09 | 641.000 | | 2003-06-23 | 00:00:00 | 28,01 | 28,01 | 27,33 | 27,46 | 330.100 | | 2003-06-24 | 00:00:00 | 27,53 | 28,03 | 27,50 | 27,73 | 472.400 | | 2003-06-25 | 00:00:00 | 27,70 | 27,90 | 27,41 | 27,45 | 362.600 | | 2003-06-26 | 00:00:00 | 27,38 | 27,55 | 27,10 | 27,37 | 738.900 | | 2003-06-27 | 00:00:00 | 27,37 | 27,72 | 27,25 | 27,53 | 404.100 | | 2003-06-30 | 00:00:00 | 27,70 | 27,87 | 27,26 | 27,60 | 861.700 | | 2003-07-01 | 00:00:00 | 27,21 | 27,75 | 27,21 | 27,66 | 639.600 | | 2003-07-02 | 00:00:00 | 27,57 | 27,90 | 27,51 | 27,75 | 508.100 | | 2003-07-03 | 00:00:00 | 27,80 | 28,10 | 27,40 | 27,75 | 259.100 | | 2003-07-07 | 00:00:00 | 27,93 | 28,48 | 27,83 | 28,22 | 401.100 | | 2003-07-08 | 00:00:00 | 28,12 | 28,95 | 28,12 | 28,91 | 665.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
