(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-06-23 | 00:00:00 | 25,31 | 25,81 | 25,31 | 25,38 | 152.400 | | 2000-06-26 | 00:00:00 | 25,44 | 26,25 | 25,38 | 25,75 | 115.900 | | 2000-06-27 | 00:00:00 | 25,75 | 26,62 | 25,75 | 26,19 | 226.400 | | 2000-06-28 | 00:00:00 | 25,88 | 25,88 | 24,38 | 24,89 | 389.100 | | 2000-06-29 | 00:00:00 | 25,06 | 25,06 | 23,75 | 24,00 | 490.900 | | 2000-06-30 | 00:00:00 | 24,00 | 24,69 | 23,00 | 23,75 | 635.400 | | 2000-07-03 | 00:00:00 | 23,75 | 24,50 | 23,75 | 24,44 | 211.500 | | 2000-07-05 | 00:00:00 | 24,62 | 24,81 | 24,06 | 24,25 | 171.600 | | 2000-07-06 | 00:00:00 | 24,25 | 24,94 | 23,88 | 24,19 | 367.500 | | 2000-07-07 | 00:00:00 | 24,12 | 24,44 | 24,12 | 24,31 | 86.900 | | 2000-07-10 | 00:00:00 | 24,25 | 24,88 | 24,25 | 24,44 | 152.000 | | 2000-07-11 | 00:00:00 | 24,75 | 25,44 | 24,62 | 24,94 | 245.400 | | 2000-07-12 | 00:00:00 | 24,94 | 25,06 | 24,44 | 24,62 | 92.000 | | 2000-07-13 | 00:00:00 | 24,62 | 25,31 | 24,62 | 25,12 | 166.600 | | 2000-07-14 | 00:00:00 | 24,88 | 25,12 | 24,81 | 25,06 | 133.700 | | 2000-07-17 | 00:00:00 | 24,94 | 25,06 | 24,62 | 24,81 | 145.100 | | 2000-07-18 | 00:00:00 | 24,81 | 24,94 | 24,69 | 24,88 | 165.000 | | 2000-07-19 | 00:00:00 | 24,75 | 24,88 | 24,56 | 24,69 | 140.600 | | 2000-07-20 | 00:00:00 | 24,94 | 25,75 | 24,81 | 25,69 | 285.300 | | 2000-07-21 | 00:00:00 | 25,81 | 26,06 | 25,50 | 25,94 | 289.500 | | 2000-07-24 | 00:00:00 | 26,12 | 26,44 | 26,06 | 26,12 | 242.100 | | 2000-07-25 | 00:00:00 | 26,00 | 26,19 | 25,56 | 25,69 | 204.100 | | 2000-07-26 | 00:00:00 | 25,62 | 25,94 | 25,50 | 25,50 | 178.000 | | 2000-07-27 | 00:00:00 | 26,00 | 26,56 | 25,75 | 26,31 | 182.600 | | 2000-07-28 | 00:00:00 | 26,31 | 26,31 | 25,56 | 25,75 | 93.500 | | 2000-07-31 | 00:00:00 | 25,75 | 26,44 | 25,62 | 26,19 | 262.200 | | 2000-08-01 | 00:00:00 | 26,00 | 26,12 | 25,44 | 25,75 | 158.700 | | 2000-08-02 | 00:00:00 | 25,81 | 26,62 | 25,81 | 26,56 | 188.600 | | 2000-08-03 | 00:00:00 | 26,75 | 26,75 | 26,00 | 26,00 | 142.500 | | 2000-08-04 | 00:00:00 | 25,75 | 26,69 | 25,69 | 26,44 | 144.300 | | 2000-08-07 | 00:00:00 | 26,69 | 27,12 | 26,50 | 27,12 | 142.700 | | 2000-08-08 | 00:00:00 | 27,00 | 27,31 | 26,88 | 27,25 | 123.600 | | 2000-08-09 | 00:00:00 | 27,00 | 27,62 | 27,00 | 27,62 | 175.800 | | 2000-08-10 | 00:00:00 | 27,50 | 27,56 | 27,25 | 27,25 | 115.600 | | 2000-08-11 | 00:00:00 | 27,50 | 28,38 | 27,50 | 28,31 | 261.000 | | 2000-08-14 | 00:00:00 | 28,25 | 28,44 | 27,75 | 28,38 | 238.300 | | 2000-08-15 | 00:00:00 | 28,19 | 28,19 | 27,38 | 27,81 | 152.300 | | 2000-08-16 | 00:00:00 | 27,94 | 27,94 | 27,69 | 27,75 | 200.600 | | 2000-08-17 | 00:00:00 | 27,81 | 27,94 | 27,44 | 27,81 | 181.600 | | 2000-08-18 | 00:00:00 | 27,69 | 27,94 | 27,62 | 27,88 | 113.800 | | 2000-08-21 | 00:00:00 | 28,00 | 28,00 | 27,31 | 27,69 | 97.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
