(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 | | 2001-04-10 | 00:00:00 | 33,04 | 34,30 | 32,92 | 34,15 | 240.600 | | 2001-04-11 | 00:00:00 | 33,90 | 34,10 | 32,55 | 32,76 | 285.700 | | 2001-04-12 | 00:00:00 | 32,77 | 33,20 | 32,49 | 33,06 | 175.600 | | 2001-04-16 | 00:00:00 | 33,31 | 33,52 | 32,50 | 32,91 | 178.900 | | 2001-04-17 | 00:00:00 | 32,85 | 33,13 | 32,48 | 32,65 | 243.100 | | 2001-04-18 | 00:00:00 | 32,65 | 35,30 | 32,55 | 35,22 | 562.500 | | 2001-04-19 | 00:00:00 | 35,15 | 35,22 | 34,02 | 34,70 | 493.700 | | 2001-04-20 | 00:00:00 | 34,50 | 34,52 | 33,53 | 34,07 | 419.700 | | 2001-04-23 | 00:00:00 | 34,17 | 34,30 | 33,26 | 34,11 | 146.000 | | 2001-04-24 | 00:00:00 | 33,66 | 34,15 | 33,00 | 33,90 | 266.600 | | 2001-04-25 | 00:00:00 | 33,90 | 34,23 | 33,64 | 34,20 | 191.400 | | 2001-04-26 | 00:00:00 | 34,00 | 35,05 | 34,00 | 34,77 | 177.200 | | 2001-04-27 | 00:00:00 | 35,10 | 35,70 | 35,06 | 35,70 | 223.200 | | 2001-04-30 | 00:00:00 | 35,73 | 36,43 | 35,54 | 36,03 | 426.200 | | 2001-05-01 | 00:00:00 | 36,25 | 36,25 | 35,70 | 35,76 | 350.700 | | 2001-05-02 | 00:00:00 | 35,91 | 36,25 | 35,60 | 36,10 | 311.800 | | 2001-05-03 | 00:00:00 | 35,90 | 36,10 | 35,59 | 35,91 | 260.400 | | 2001-05-04 | 00:00:00 | 35,41 | 36,09 | 34,94 | 36,09 | 320.000 | | 2001-05-07 | 00:00:00 | 35,90 | 35,93 | 35,27 | 35,32 | 328.600 | | 2001-05-08 | 00:00:00 | 35,54 | 35,74 | 35,30 | 35,38 | 249.300 | | 2001-05-09 | 00:00:00 | 34,88 | 35,38 | 34,75 | 35,25 | 209.500 | | 2001-05-10 | 00:00:00 | 34,95 | 36,19 | 34,95 | 36,12 | 422.500 | | 2001-05-11 | 00:00:00 | 36,05 | 36,15 | 35,60 | 35,70 | 194.300 | | 2001-05-14 | 00:00:00 | 35,85 | 36,10 | 35,50 | 35,95 | 114.500 | | 2001-05-15 | 00:00:00 | 35,98 | 36,45 | 35,92 | 36,40 | 214.500 | | 2001-05-16 | 00:00:00 | 36,30 | 38,00 | 36,05 | 37,90 | 359.500 | | 2001-05-17 | 00:00:00 | 37,90 | 38,15 | 37,65 | 37,82 | 161.200 | | 2001-05-18 | 00:00:00 | 37,75 | 38,15 | 37,75 | 38,07 | 150.000 | | 2001-05-21 | 00:00:00 | 38,07 | 38,25 | 37,30 | 38,25 | 122.200 | | 2001-05-22 | 00:00:00 | 38,25 | 38,39 | 37,34 | 37,66 | 158.400 | | 2001-05-23 | 00:00:00 | 37,50 | 37,50 | 37,01 | 37,20 | 108.500 | | 2001-05-24 | 00:00:00 | 36,95 | 37,32 | 36,50 | 37,20 | 110.500 | | 2001-05-25 | 00:00:00 | 37,10 | 37,25 | 36,79 | 37,03 | 114.100 | | 2001-05-29 | 00:00:00 | 36,90 | 37,88 | 36,90 | 37,83 | 197.400 | | 2001-05-30 | 00:00:00 | 37,63 | 37,93 | 37,30 | 37,67 | 300.100 | | 2001-05-31 | 00:00:00 | 37,45 | 38,00 | 37,45 | 38,00 | 257.800 | | 2001-06-01 | 00:00:00 | 38,05 | 38,40 | 38,00 | 38,40 | 295.100 | | 2001-06-04 | 00:00:00 | 38,65 | 38,80 | 37,85 | 38,55 | 202.500 | | 2001-06-05 | 00:00:00 | 38,70 | 39,59 | 38,50 | 39,50 | 309.200 | | 2001-06-06 | 00:00:00 | 39,25 | 39,25 | 38,75 | 38,78 | 157.100 | | 2001-06-07 | 00:00:00 | 38,88 | 39,51 | 38,66 | 39,50 | 258.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
