(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 | | 2000-12-13 | 00:00:00 | 28,25 | 28,25 | 26,25 | 27,94 | 716.700 | | 2000-12-14 | 00:00:00 | 27,94 | 28,25 | 27,19 | 27,44 | 275.600 | | 2000-12-15 | 00:00:00 | 26,75 | 27,12 | 26,12 | 26,75 | 381.300 | | 2000-12-18 | 00:00:00 | 27,50 | 28,44 | 27,38 | 28,25 | 432.600 | | 2000-12-19 | 00:00:00 | 28,19 | 29,25 | 28,12 | 28,88 | 499.700 | | 2000-12-20 | 00:00:00 | 28,69 | 28,88 | 27,81 | 28,62 | 172.600 | | 2000-12-21 | 00:00:00 | 29,00 | 29,94 | 28,12 | 29,88 | 266.300 | | 2000-12-22 | 00:00:00 | 29,75 | 30,38 | 29,56 | 30,25 | 511.700 | | 2000-12-26 | 00:00:00 | 30,25 | 31,25 | 30,06 | 30,75 | 300.400 | | 2000-12-27 | 00:00:00 | 30,75 | 31,12 | 30,50 | 31,00 | 462.700 | | 2000-12-28 | 00:00:00 | 31,19 | 31,19 | 30,12 | 31,00 | 627.800 | | 2000-12-29 | 00:00:00 | 31,06 | 31,88 | 31,00 | 31,19 | 667.700 | | 2001-01-02 | 00:00:00 | 31,00 | 31,12 | 30,50 | 30,75 | 343.100 | | 2001-01-03 | 00:00:00 | 30,75 | 31,00 | 29,62 | 30,81 | 434.000 | | 2001-01-04 | 00:00:00 | 31,06 | 31,62 | 30,75 | 31,00 | 838.700 | | 2001-01-05 | 00:00:00 | 31,25 | 31,75 | 30,38 | 30,44 | 537.900 | | 2001-01-08 | 00:00:00 | 30,56 | 31,12 | 29,69 | 29,75 | 381.100 | | 2001-01-09 | 00:00:00 | 29,62 | 30,25 | 29,19 | 29,94 | 323.200 | | 2001-01-10 | 00:00:00 | 29,69 | 30,00 | 29,38 | 29,81 | 165.500 | | 2001-01-11 | 00:00:00 | 29,00 | 30,06 | 28,75 | 29,94 | 547.100 | | 2001-01-12 | 00:00:00 | 30,06 | 30,06 | 28,44 | 29,81 | 548.100 | | 2001-01-16 | 00:00:00 | 29,56 | 30,50 | 29,56 | 29,94 | 720.300 | | 2001-01-17 | 00:00:00 | 30,19 | 30,44 | 29,94 | 29,94 | 381.200 | | 2001-01-18 | 00:00:00 | 30,25 | 30,25 | 29,06 | 29,56 | 173.000 | | 2001-01-19 | 00:00:00 | 29,00 | 29,50 | 28,25 | 28,88 | 283.200 | | 2001-01-22 | 00:00:00 | 28,88 | 28,94 | 28,25 | 28,62 | 176.800 | | 2001-01-23 | 00:00:00 | 28,69 | 28,69 | 28,06 | 28,50 | 221.900 | | 2001-01-24 | 00:00:00 | 28,88 | 30,12 | 28,69 | 30,00 | 543.600 | | 2001-01-25 | 00:00:00 | 30,25 | 30,75 | 30,12 | 30,56 | 968.000 | | 2001-01-26 | 00:00:00 | 33,00 | 33,00 | 32,12 | 32,44 | 1.591.900 | | 2001-01-29 | 00:00:00 | 32,44 | 33,60 | 32,43 | 32,61 | 735.100 | | 2001-01-30 | 00:00:00 | 32,61 | 33,12 | 32,45 | 33,00 | 482.300 | | 2001-01-31 | 00:00:00 | 34,00 | 34,95 | 33,06 | 34,32 | 645.300 | | 2001-02-01 | 00:00:00 | 34,07 | 34,08 | 33,30 | 33,69 | 174.400 | | 2001-02-02 | 00:00:00 | 33,69 | 34,55 | 33,10 | 33,40 | 401.600 | | 2001-02-05 | 00:00:00 | 33,65 | 34,30 | 33,65 | 34,10 | 278.900 | | 2001-02-06 | 00:00:00 | 34,25 | 34,69 | 34,11 | 34,36 | 396.400 | | 2001-02-07 | 00:00:00 | 34,16 | 34,35 | 33,80 | 34,28 | 356.400 | | 2001-02-08 | 00:00:00 | 34,60 | 35,52 | 34,51 | 35,30 | 578.700 | | 2001-02-09 | 00:00:00 | 35,30 | 35,33 | 33,50 | 34,33 | 971.100 | | 2001-02-12 | 00:00:00 | 34,35 | 35,48 | 34,35 | 34,80 | 421.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
