(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 2024-05-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-09-26 | 00:00:00 | 45,00 | 45,30 | 44,37 | 44,71 | 219.300 | | 2005-09-27 | 00:00:00 | 44,79 | 44,79 | 44,11 | 44,66 | 275.000 | | 2005-09-28 | 00:00:00 | 45,45 | 46,38 | 45,25 | 45,91 | 804.800 | | 2005-09-29 | 00:00:00 | 46,09 | 46,50 | 45,58 | 46,13 | 406.100 | | 2005-09-30 | 00:00:00 | 46,10 | 46,85 | 46,08 | 46,68 | 309.600 | | 2005-10-03 | 00:00:00 | 46,49 | 47,12 | 46,48 | 46,80 | 299.600 | | 2005-10-04 | 00:00:00 | 46,55 | 47,20 | 46,19 | 46,19 | 219.800 | | 2005-10-05 | 00:00:00 | 46,05 | 46,06 | 45,25 | 45,25 | 423.000 | | 2005-10-06 | 00:00:00 | 45,30 | 45,79 | 45,10 | 45,34 | 510.500 | | 2005-10-07 | 00:00:00 | 46,15 | 46,15 | 45,42 | 45,55 | 432.100 | | 2005-10-10 | 00:00:00 | 45,65 | 45,78 | 45,45 | 45,60 | 612.800 | | 2005-10-11 | 00:00:00 | 45,60 | 45,75 | 44,63 | 44,73 | 416.900 | | 2005-10-12 | 00:00:00 | 44,65 | 45,15 | 44,11 | 44,39 | 301.400 | | 2005-10-13 | 00:00:00 | 44,20 | 44,35 | 43,31 | 44,31 | 435.100 | | 2005-10-14 | 00:00:00 | 47,75 | 48,40 | 46,58 | 47,76 | 2.054.500 | | 2005-10-17 | 00:00:00 | 47,76 | 47,76 | 46,86 | 47,48 | 733.100 | | 2005-10-18 | 00:00:00 | 47,45 | 47,48 | 46,56 | 46,71 | 601.900 | | 2005-10-19 | 00:00:00 | 46,73 | 47,52 | 46,24 | 47,52 | 564.200 | | 2005-10-20 | 00:00:00 | 47,52 | 47,77 | 46,59 | 46,73 | 420.200 | | 2005-10-21 | 00:00:00 | 47,00 | 47,50 | 46,32 | 47,28 | 749.800 | | 2005-10-24 | 00:00:00 | 47,90 | 47,98 | 47,30 | 47,87 | 520.900 | | 2005-10-25 | 00:00:00 | 47,25 | 47,60 | 46,32 | 47,09 | 906.500 | | 2005-10-26 | 00:00:00 | 46,60 | 47,34 | 46,59 | 46,69 | 557.600 | | 2005-10-27 | 00:00:00 | 46,88 | 46,88 | 45,67 | 45,69 | 490.600 | | 2005-10-28 | 00:00:00 | 45,78 | 47,18 | 45,78 | 47,18 | 485.100 | | 2005-10-31 | 00:00:00 | 47,43 | 48,35 | 47,15 | 47,93 | 695.400 | | 2005-11-01 | 00:00:00 | 48,00 | 48,08 | 47,34 | 47,94 | 591.600 | | 2005-11-02 | 00:00:00 | 47,94 | 48,39 | 47,47 | 47,75 | 478.600 | | 2005-11-03 | 00:00:00 | 48,15 | 48,24 | 47,35 | 47,50 | 509.400 | | 2005-11-04 | 00:00:00 | 47,57 | 47,62 | 47,09 | 47,43 | 241.100 | | 2005-11-07 | 00:00:00 | 47,40 | 48,20 | 47,14 | 47,95 | 381.300 | | 2005-11-08 | 00:00:00 | 47,20 | 47,20 | 46,44 | 46,81 | 639.900 | | 2005-11-09 | 00:00:00 | 46,83 | 47,35 | 46,55 | 46,69 | 232.400 | | 2005-11-10 | 00:00:00 | 46,68 | 47,46 | 46,51 | 47,00 | 360.900 | | 2005-11-11 | 00:00:00 | 46,65 | 47,35 | 46,65 | 47,28 | 265.300 | | 2005-11-14 | 00:00:00 | 47,28 | 47,33 | 46,81 | 47,11 | 294.200 | | 2005-11-15 | 00:00:00 | 47,11 | 47,39 | 46,64 | 46,92 | 220.300 | | 2005-11-16 | 00:00:00 | 46,97 | 47,36 | 46,82 | 47,36 | 231.100 | | 2005-11-17 | 00:00:00 | 47,50 | 47,95 | 47,48 | 47,55 | 527.500 | | 2005-11-18 | 00:00:00 | 47,90 | 47,96 | 47,24 | 47,60 | 348.600 | | 2005-11-21 | 00:00:00 | 47,85 | 47,85 | 47,41 | 47,70 | 339.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
