(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-17 | 00:00:00 | 20,00 | 20,06 | 19,19 | 19,25 | 356.200 | | 2000-10-18 | 00:00:00 | 18,50 | 20,19 | 18,50 | 20,06 | 1.049.800 | | 2000-10-19 | 00:00:00 | 19,88 | 21,00 | 19,75 | 21,00 | 302.000 | | 2000-10-20 | 00:00:00 | 20,75 | 22,00 | 20,75 | 21,81 | 491.400 | | 2000-10-23 | 00:00:00 | 21,81 | 22,25 | 21,50 | 22,00 | 296.600 | | 2000-10-24 | 00:00:00 | 22,75 | 23,19 | 22,69 | 23,06 | 810.500 | | 2000-10-25 | 00:00:00 | 23,12 | 23,25 | 22,12 | 22,81 | 220.100 | | 2000-10-26 | 00:00:00 | 22,81 | 23,75 | 22,75 | 23,56 | 295.900 | | 2000-10-27 | 00:00:00 | 23,62 | 24,44 | 23,62 | 24,25 | 294.700 | | 2000-10-30 | 00:00:00 | 24,31 | 26,50 | 24,31 | 26,00 | 390.300 | | 2000-10-31 | 00:00:00 | 26,00 | 27,12 | 25,56 | 26,62 | 380.800 | | 2000-11-01 | 00:00:00 | 26,69 | 26,69 | 25,75 | 26,19 | 310.800 | | 2000-11-02 | 00:00:00 | 26,19 | 27,50 | 26,19 | 27,44 | 389.900 | | 2000-11-03 | 00:00:00 | 27,31 | 27,31 | 26,75 | 27,06 | 384.000 | | 2000-11-06 | 00:00:00 | 27,00 | 27,31 | 26,88 | 26,88 | 433.600 | | 2000-11-07 | 00:00:00 | 26,94 | 26,94 | 26,56 | 26,75 | 158.700 | | 2000-11-08 | 00:00:00 | 26,88 | 27,06 | 26,56 | 26,81 | 347.700 | | 2000-11-09 | 00:00:00 | 26,38 | 26,38 | 25,50 | 25,75 | 342.500 | | 2000-11-10 | 00:00:00 | 25,75 | 25,75 | 25,00 | 25,00 | 190.200 | | 2000-11-13 | 00:00:00 | 25,06 | 25,44 | 24,81 | 25,31 | 169.100 | | 2000-11-14 | 00:00:00 | 25,19 | 25,31 | 24,81 | 25,19 | 159.800 | | 2000-11-15 | 00:00:00 | 25,00 | 25,25 | 24,50 | 25,12 | 384.300 | | 2000-11-16 | 00:00:00 | 25,12 | 25,12 | 24,38 | 24,75 | 289.800 | | 2000-11-17 | 00:00:00 | 24,69 | 25,62 | 24,69 | 24,94 | 162.600 | | 2000-11-20 | 00:00:00 | 25,00 | 25,19 | 24,31 | 24,62 | 136.500 | | 2000-11-21 | 00:00:00 | 24,38 | 25,00 | 24,38 | 24,88 | 131.000 | | 2000-11-22 | 00:00:00 | 24,88 | 25,31 | 24,81 | 25,19 | 253.500 | | 2000-11-24 | 00:00:00 | 25,19 | 25,88 | 25,06 | 25,62 | 101.400 | | 2000-11-27 | 00:00:00 | 25,81 | 26,19 | 25,44 | 25,94 | 291.900 | | 2000-11-28 | 00:00:00 | 25,56 | 26,56 | 25,50 | 26,25 | 398.400 | | 2000-11-29 | 00:00:00 | 26,25 | 27,00 | 26,19 | 26,62 | 233.300 | | 2000-11-30 | 00:00:00 | 26,62 | 27,00 | 25,88 | 26,94 | 459.400 | | 2000-12-01 | 00:00:00 | 27,00 | 27,00 | 26,38 | 26,75 | 258.900 | | 2000-12-04 | 00:00:00 | 26,75 | 27,00 | 26,25 | 26,94 | 228.400 | | 2000-12-05 | 00:00:00 | 29,38 | 30,12 | 28,81 | 28,94 | 713.000 | | 2000-12-06 | 00:00:00 | 28,75 | 28,88 | 28,25 | 28,75 | 258.100 | | 2000-12-07 | 00:00:00 | 28,62 | 28,62 | 27,50 | 27,62 | 111.600 | | 2000-12-08 | 00:00:00 | 27,62 | 28,38 | 27,31 | 28,06 | 255.200 | | 2000-12-11 | 00:00:00 | 27,94 | 28,62 | 27,75 | 28,31 | 303.600 | | 2000-12-12 | 00:00:00 | 28,31 | 28,62 | 28,25 | 28,62 | 212.800 | | 2000-12-13 | 00:00:00 | 28,25 | 28,25 | 26,25 | 27,94 | 716.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
