(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-08-21 | 00:00:00 | 28,00 | 28,00 | 27,31 | 27,69 | 97.400 | | 2000-08-22 | 00:00:00 | 27,56 | 27,75 | 27,31 | 27,62 | 97.600 | | 2000-08-23 | 00:00:00 | 27,75 | 27,94 | 26,88 | 27,44 | 154.900 | | 2000-08-24 | 00:00:00 | 27,62 | 28,44 | 27,62 | 28,19 | 155.100 | | 2000-08-25 | 00:00:00 | 28,06 | 28,31 | 27,25 | 28,12 | 163.800 | | 2000-08-28 | 00:00:00 | 28,00 | 28,19 | 27,56 | 27,63 | 1.338 | | 2000-08-29 | 00:00:00 | 27,50 | 28,19 | 27,38 | 27,94 | 2.000 | | 2000-08-30 | 00:00:00 | 27,81 | 27,88 | 26,75 | 26,81 | 113.000 | | 2000-08-31 | 00:00:00 | 26,62 | 27,12 | 26,56 | 26,77 | 99.300 | | 2000-09-01 | 00:00:00 | 26,81 | 26,88 | 25,88 | 25,88 | 180.700 | | 2000-09-05 | 00:00:00 | 26,06 | 27,06 | 25,94 | 26,75 | 167.600 | | 2000-09-06 | 00:00:00 | 26,75 | 27,06 | 26,38 | 27,00 | 108.500 | | 2000-09-07 | 00:00:00 | 26,81 | 26,81 | 26,38 | 26,50 | 94.000 | | 2000-09-08 | 00:00:00 | 26,56 | 26,56 | 25,44 | 26,00 | 262.500 | | 2000-09-11 | 00:00:00 | 25,75 | 26,50 | 25,59 | 25,88 | 204.200 | | 2000-09-12 | 00:00:00 | 25,81 | 26,00 | 25,50 | 25,62 | 166.600 | | 2000-09-13 | 00:00:00 | 25,69 | 25,81 | 25,31 | 25,50 | 67.900 | | 2000-09-14 | 00:00:00 | 25,56 | 25,81 | 25,25 | 25,69 | 125.800 | | 2000-09-15 | 00:00:00 | 25,44 | 25,44 | 24,62 | 24,81 | 245.000 | | 2000-09-18 | 00:00:00 | 24,62 | 24,88 | 23,81 | 24,00 | 122.800 | | 2000-09-19 | 00:00:00 | 23,94 | 24,25 | 23,56 | 23,88 | 104.000 | | 2000-09-20 | 00:00:00 | 23,62 | 24,06 | 23,56 | 23,56 | 58.100 | | 2000-09-21 | 00:00:00 | 23,44 | 23,69 | 23,31 | 23,50 | 103.200 | | 2000-09-22 | 00:00:00 | 23,50 | 24,31 | 23,12 | 23,12 | 247.100 | | 2000-09-25 | 00:00:00 | 23,12 | 24,38 | 22,25 | 23,50 | 344.000 | | 2000-09-26 | 00:00:00 | 23,50 | 23,62 | 22,62 | 22,81 | 323.300 | | 2000-09-27 | 00:00:00 | 22,81 | 23,31 | 22,69 | 22,94 | 167.900 | | 2000-09-28 | 00:00:00 | 23,00 | 23,81 | 22,94 | 23,62 | 226.200 | | 2000-09-29 | 00:00:00 | 23,00 | 23,44 | 23,00 | 23,06 | 374.400 | | 2000-10-02 | 00:00:00 | 23,00 | 23,00 | 22,31 | 22,38 | 268.400 | | 2000-10-03 | 00:00:00 | 22,62 | 23,62 | 22,44 | 23,06 | 443.800 | | 2000-10-04 | 00:00:00 | 23,25 | 23,75 | 22,62 | 22,69 | 385.900 | | 2000-10-05 | 00:00:00 | 22,69 | 22,69 | 21,75 | 22,00 | 459.600 | | 2000-10-06 | 00:00:00 | 21,88 | 22,25 | 21,06 | 21,19 | 328.900 | | 2000-10-09 | 00:00:00 | 21,50 | 22,31 | 21,50 | 21,75 | 321.800 | | 2000-10-10 | 00:00:00 | 21,75 | 21,88 | 21,31 | 21,31 | 113.400 | | 2000-10-11 | 00:00:00 | 21,44 | 21,50 | 20,62 | 20,69 | 230.900 | | 2000-10-12 | 00:00:00 | 20,62 | 20,62 | 18,44 | 19,75 | 948.700 | | 2000-10-13 | 00:00:00 | 19,69 | 20,44 | 19,38 | 20,38 | 423.100 | | 2000-10-16 | 00:00:00 | 20,56 | 20,56 | 19,94 | 20,12 | 243.700 | | 2000-10-17 | 00:00:00 | 20,00 | 20,06 | 19,19 | 19,25 | 356.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
