(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-02-12 | 00:00:00 | 34,35 | 35,48 | 34,35 | 34,80 | 421.100 | | 2001-02-13 | 00:00:00 | 35,00 | 36,34 | 35,00 | 35,92 | 306.000 | | 2001-02-14 | 00:00:00 | 35,82 | 36,70 | 35,75 | 35,90 | 414.900 | | 2001-02-15 | 00:00:00 | 35,70 | 36,98 | 35,70 | 36,88 | 371.200 | | 2001-02-16 | 00:00:00 | 36,85 | 36,86 | 35,70 | 36,07 | 211.100 | | 2001-02-20 | 00:00:00 | 35,85 | 37,00 | 35,85 | 36,46 | 319.100 | | 2001-02-21 | 00:00:00 | 36,71 | 36,85 | 36,13 | 36,49 | 348.700 | | 2001-02-22 | 00:00:00 | 36,00 | 36,01 | 34,85 | 35,21 | 802.200 | | 2001-02-23 | 00:00:00 | 35,00 | 35,12 | 33,65 | 34,32 | 577.700 | | 2001-02-26 | 00:00:00 | 34,19 | 35,70 | 34,19 | 35,38 | 442.100 | | 2001-02-27 | 00:00:00 | 35,13 | 36,10 | 35,10 | 35,95 | 379.400 | | 2001-02-28 | 00:00:00 | 35,96 | 35,96 | 34,50 | 34,80 | 438.700 | | 2001-03-01 | 00:00:00 | 34,60 | 35,25 | 34,18 | 35,14 | 283.200 | | 2001-03-02 | 00:00:00 | 35,14 | 37,00 | 35,01 | 36,47 | 445.500 | | 2001-03-05 | 00:00:00 | 36,19 | 38,30 | 36,10 | 37,17 | 419.600 | | 2001-03-06 | 00:00:00 | 37,37 | 38,05 | 37,20 | 37,31 | 176.400 | | 2001-03-07 | 00:00:00 | 37,51 | 37,90 | 37,51 | 37,57 | 208.200 | | 2001-03-08 | 00:00:00 | 37,56 | 38,35 | 36,81 | 38,00 | 658.400 | | 2001-03-09 | 00:00:00 | 38,10 | 38,20 | 36,95 | 37,11 | 236.100 | | 2001-03-12 | 00:00:00 | 37,31 | 37,60 | 36,64 | 36,70 | 194.400 | | 2001-03-13 | 00:00:00 | 35,60 | 36,40 | 34,25 | 35,87 | 974.800 | | 2001-03-14 | 00:00:00 | 35,87 | 35,87 | 34,65 | 34,97 | 255.100 | | 2001-03-15 | 00:00:00 | 35,20 | 35,20 | 33,99 | 34,00 | 623.900 | | 2001-03-16 | 00:00:00 | 33,82 | 33,83 | 32,52 | 32,57 | 780.100 | | 2001-03-19 | 00:00:00 | 32,50 | 34,12 | 32,49 | 33,41 | 354.100 | | 2001-03-20 | 00:00:00 | 33,21 | 34,35 | 33,05 | 33,85 | 300.100 | | 2001-03-21 | 00:00:00 | 35,00 | 35,00 | 32,90 | 33,06 | 352.100 | | 2001-03-22 | 00:00:00 | 32,75 | 32,75 | 30,89 | 32,25 | 547.200 | | 2001-03-23 | 00:00:00 | 32,25 | 33,00 | 31,70 | 32,76 | 284.700 | | 2001-03-26 | 00:00:00 | 33,10 | 33,70 | 32,80 | 33,57 | 205.900 | | 2001-03-27 | 00:00:00 | 33,57 | 33,57 | 32,70 | 32,77 | 622.300 | | 2001-03-28 | 00:00:00 | 32,27 | 32,60 | 31,65 | 32,40 | 282.400 | | 2001-03-29 | 00:00:00 | 32,40 | 32,81 | 32,08 | 32,59 | 136.900 | | 2001-03-30 | 00:00:00 | 32,30 | 33,05 | 31,90 | 32,95 | 164.100 | | 2001-04-02 | 00:00:00 | 32,94 | 33,75 | 32,24 | 32,60 | 303.400 | | 2001-04-03 | 00:00:00 | 32,50 | 32,51 | 31,60 | 31,70 | 219.400 | | 2001-04-04 | 00:00:00 | 31,75 | 32,58 | 31,73 | 32,17 | 353.300 | | 2001-04-05 | 00:00:00 | 33,30 | 34,05 | 32,86 | 33,94 | 291.200 | | 2001-04-06 | 00:00:00 | 34,11 | 34,11 | 32,76 | 33,25 | 293.900 | | 2001-04-09 | 00:00:00 | 33,00 | 34,20 | 32,91 | 33,04 | 276.000 | | 2001-04-10 | 00:00:00 | 33,04 | 34,30 | 32,92 | 34,15 | 240.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
