(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 | | 2003-10-29 | 00:00:00 | 33,25 | 33,63 | 32,63 | 33,52 | 496.300 | | 2003-10-30 | 00:00:00 | 33,60 | 33,75 | 33,26 | 33,46 | 334.500 | | 2003-10-31 | 00:00:00 | 33,50 | 33,59 | 33,25 | 33,34 | 353.500 | | 2003-11-03 | 00:00:00 | 33,40 | 33,61 | 33,21 | 33,35 | 279.100 | | 2003-11-04 | 00:00:00 | 33,25 | 33,25 | 32,65 | 32,93 | 477.900 | | 2003-11-05 | 00:00:00 | 32,87 | 33,08 | 32,67 | 33,00 | 876.100 | | 2003-11-06 | 00:00:00 | 32,85 | 33,37 | 32,79 | 33,19 | 688.400 | | 2003-11-07 | 00:00:00 | 33,29 | 33,40 | 32,90 | 32,90 | 1.072.500 | | 2003-11-10 | 00:00:00 | 32,95 | 32,95 | 32,56 | 32,60 | 563.400 | | 2003-11-11 | 00:00:00 | 32,50 | 32,65 | 32,11 | 32,14 | 799.800 | | 2003-11-12 | 00:00:00 | 32,14 | 32,78 | 32,14 | 32,75 | 566.700 | | 2003-11-13 | 00:00:00 | 32,65 | 32,91 | 32,59 | 32,85 | 275.100 | | 2003-11-14 | 00:00:00 | 32,85 | 33,40 | 32,75 | 33,26 | 850.500 | | 2003-11-17 | 00:00:00 | 33,26 | 33,26 | 32,71 | 32,96 | 390.600 | | 2003-11-18 | 00:00:00 | 33,12 | 33,27 | 32,63 | 32,69 | 342.900 | | 2003-11-19 | 00:00:00 | 32,43 | 32,65 | 32,20 | 32,52 | 618.600 | | 2003-11-20 | 00:00:00 | 32,52 | 32,54 | 32,09 | 32,26 | 273.100 | | 2003-11-21 | 00:00:00 | 32,40 | 32,44 | 32,17 | 32,30 | 249.900 | | 2003-11-24 | 00:00:00 | 32,50 | 32,89 | 32,40 | 32,72 | 345.800 | | 2003-11-25 | 00:00:00 | 32,73 | 33,33 | 32,46 | 33,19 | 606.800 | | 2003-11-26 | 00:00:00 | 33,18 | 33,20 | 32,41 | 32,79 | 360.800 | | 2003-11-28 | 00:00:00 | 32,79 | 32,83 | 32,40 | 32,71 | 209.200 | | 2003-12-01 | 00:00:00 | 32,96 | 33,15 | 32,82 | 33,10 | 274.900 | | 2003-12-02 | 00:00:00 | 33,15 | 33,22 | 32,92 | 33,01 | 374.700 | | 2003-12-03 | 00:00:00 | 33,15 | 33,30 | 33,03 | 33,19 | 379.900 | | 2003-12-04 | 00:00:00 | 33,10 | 33,58 | 33,08 | 33,55 | 282.800 | | 2003-12-05 | 00:00:00 | 33,50 | 33,69 | 33,36 | 33,42 | 386.100 | | 2003-12-08 | 00:00:00 | 33,50 | 34,41 | 33,50 | 34,26 | 567.600 | | 2003-12-09 | 00:00:00 | 34,76 | 36,41 | 34,76 | 35,58 | 1.667.700 | | 2003-12-10 | 00:00:00 | 35,75 | 35,75 | 35,41 | 35,48 | 721.500 | | 2003-12-11 | 00:00:00 | 35,63 | 35,97 | 35,50 | 35,83 | 852.100 | | 2003-12-12 | 00:00:00 | 35,90 | 35,99 | 35,77 | 35,93 | 454.300 | | 2003-12-15 | 00:00:00 | 36,13 | 36,42 | 36,01 | 36,05 | 659.400 | | 2003-12-16 | 00:00:00 | 36,21 | 36,48 | 35,80 | 35,85 | 720.400 | | 2003-12-17 | 00:00:00 | 35,85 | 35,88 | 35,53 | 35,60 | 433.900 | | 2003-12-18 | 00:00:00 | 35,60 | 36,13 | 35,55 | 36,13 | 513.400 | | 2003-12-19 | 00:00:00 | 36,27 | 36,63 | 35,95 | 36,59 | 934.700 | | 2003-12-22 | 00:00:00 | 36,68 | 37,15 | 36,54 | 37,15 | 325.100 | | 2003-12-23 | 00:00:00 | 37,03 | 37,39 | 36,99 | 37,15 | 319.900 | | 2003-12-24 | 00:00:00 | 37,30 | 37,30 | 36,80 | 36,85 | 164.000 | | 2003-12-26 | 00:00:00 | 37,05 | 37,18 | 36,80 | 37,17 | 122.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
