SWK Holdings Corporation (SWKH)
Exportar para Excel
1 2 3 4 5 > >> |
16/05/2024 |
3.000 |
0,00%
|
17,70
|
17,65
|
17,70
|
17,65
|
15/05/2024 |
3.000 |
-0,17%
|
17,70
|
17,65
|
17,70
|
17,65
|
14/05/2024 |
3.195 |
0,46%
|
17,70
|
17,39
|
17,70
|
17,68
|
13/05/2024 |
689 |
0,11%
|
17,58
|
17,58
|
17,60
|
17,60
|
10/05/2024 |
2.014 |
0,57%
|
17,32
|
17,30
|
17,58
|
17,58
|
09/05/2024 |
1.700 |
1,57%
|
17,25
|
17,25
|
17,48
|
17,48
|
08/05/2024 |
2.216 |
-1,71%
|
17,51
|
17,05
|
17,51
|
17,21
|
07/05/2024 |
3.731 |
-1,02%
|
17,54
|
17,51
|
17,67
|
17,51
|
06/05/2024 |
1.177 |
0,57%
|
17,66
|
17,66
|
17,69
|
17,69
|
03/05/2024 |
3.914 |
-0,57%
|
17,69
|
17,51
|
17,69
|
17,59
|
02/05/2024 |
5.782 |
1,43%
|
17,56
|
17,45
|
17,69
|
17,69
|
01/05/2024 |
3.177 |
0,58%
|
17,48
|
17,40
|
17,48
|
17,44
|
30/04/2024 |
2.975 |
0,64%
|
17,08
|
17,08
|
17,34
|
17,34
|
29/04/2024 |
1.818 |
-0,69%
|
17,16
|
17,16
|
17,23
|
17,23
|
26/04/2024 |
2.204 |
1,46%
|
17,27
|
17,27
|
17,35
|
17,35
|
25/04/2024 |
3.076 |
0,53%
|
16,85
|
16,81
|
17,12
|
17,10
|
24/04/2024 |
1.624 |
-1,51%
|
17,07
|
17,01
|
17,07
|
17,01
|
23/04/2024 |
2.091 |
0,12%
|
17,22
|
16,78
|
17,27
|
17,27
|
22/04/2024 |
3.544 |
-2,49%
|
17,65
|
17,25
|
17,65
|
17,25
|
19/04/2024 |
4.734 |
2,02%
|
17,36
|
17,36
|
17,74
|
17,69
|
18/04/2024 |
2.742 |
0,06%
|
17,32
|
17,32
|
17,34
|
17,34
|
17/04/2024 |
3.086 |
1,70%
|
17,09
|
17,07
|
17,33
|
17,33
|
16/04/2024 |
2.589 |
-1,05%
|
17,11
|
17,04
|
17,21
|
17,04
|
15/04/2024 |
3.296 |
0,82%
|
17,10
|
17,10
|
17,25
|
17,22
|
12/04/2024 |
2.723 |
-0,06%
|
17,10
|
17,08
|
17,25
|
17,08
|
11/04/2024 |
3.596 |
-1,21%
|
17,30
|
16,86
|
17,40
|
17,09
|
10/04/2024 |
4.971 |
0,23%
|
17,17
|
17,08
|
17,30
|
17,30
|
09/04/2024 |
6.461 |
0,41%
|
17,32
|
17,26
|
17,52
|
17,26
|
08/04/2024 |
7.672 |
1,00%
|
16,91
|
16,91
|
17,44
|
17,19
|
05/04/2024 |
3.119 |
1,31%
|
16,66
|
16,66
|
17,26
|
17,02
|
04/04/2024 |
2.923 |
0,24%
|
16,67
|
16,67
|
16,82
|
16,80
|
03/04/2024 |
3.213 |
-1,47%
|
16,87
|
16,70
|
16,97
|
16,76
|
02/04/2024 |
2.178 |
0,71%
|
16,89
|
16,89
|
17,01
|
17,01
|
01/04/2024 |
9.959 |
-3,04%
|
17,61
|
16,89
|
17,61
|
16,89
|
28/03/2024 |
3.052 |
0,00%
|
17,54
|
17,42
|
17,54
|
17,42
|
27/03/2024 |
4.530 |
-1,25%
|
17,93
|
17,42
|
17,93
|
17,42
|
26/03/2024 |
1.856 |
0,51%
|
17,55
|
17,55
|
17,64
|
17,64
|
25/03/2024 |
1.794 |
0,00%
|
17,46
|
17,46
|
17,78
|
17,55
|
22/03/2024 |
4.786 |
-1,90%
|
17,89
|
17,35
|
18,11
|
17,55
|
21/03/2024 |
4.445 |
-0,39%
|
18,03
|
17,89
|
18,09
|
17,89
|
20/03/2024 |
2.864 |
4,18%
|
17,32
|
17,32
|
18,09
|
17,96
|
19/03/2024 |
3.279 |
0,41%
|
17,32
|
17,24
|
17,34
|
17,24
|
18/03/2024 |
2.827 |
-1,61%
|
17,35
|
16,89
|
17,35
|
17,17
|
15/03/2024 |
161.478 |
8,39%
|
15,92
|
15,92
|
17,48
|
17,45
|
14/03/2024 |
3.145 |
-1,17%
|
16,40
|
16,06
|
16,40
|
16,10
|
13/03/2024 |
2.934 |
-0,12%
|
16,20
|
16,155
|
16,29
|
16,29
|
12/03/2024 |
1.972 |
0,25%
|
16,37
|
16,31
|
16,37
|
16,31
|
11/03/2024 |
1.340 |
-0,43%
|
16,34
|
16,27
|
16,34
|
16,27
|
08/03/2024 |
1.129 |
0,25%
|
16,42
|
16,34
|
16,42
|
16,34
|
07/03/2024 |
2.174 |
0,56%
|
16,41
|
16,21
|
16,41
|
16,30
|
06/03/2024 |
2.617 |
-0,77%
|
16,48
|
16,21
|
16,48
|
16,21
|
05/03/2024 |
2.597 |
0,22%
|
16,10
|
16,10
|
16,335
|
16,335
|
04/03/2024 |
2.419 |
-1,57%
|
16,44
|
16,30
|
16,56
|
16,30
|
01/03/2024 |
1.337 |
0,00%
|
16,73
|
16,56
|
16,73
|
16,56
|
29/02/2024 |
1.857 |
0,61%
|
16,71
|
16,56
|
16,71
|
16,56
|
28/02/2024 |
2.206 |
-0,54%
|
16,52
|
16,46
|
16,62
|
16,46
|
27/02/2024 |
1.889 |
0,24%
|
16,71
|
16,55
|
16,72
|
16,55
|
26/02/2024 |
1.685 |
0,61%
|
16,405
|
16,405
|
16,51
|
16,51
|
23/02/2024 |
1.085 |
-1,03%
|
16,40
|
16,40
|
16,50
|
16,41
|
22/02/2024 |
4.582 |
-0,48%
|
16,53
|
16,52
|
16,66
|
16,58
|
21/02/2024 |
4.084 |
0,36%
|
16,76
|
16,59
|
16,81
|
16,66
|
20/02/2024 |
3.166 |
-0,48%
|
16,55
|
16,55
|
16,65
|
16,60
|
19/02/2024 |
1.569 |
0,00%
|
16,98
|
16,68
|
16,98
|
16,68
|
16/02/2024 |
1.569 |
-1,83%
|
16,98
|
16,68
|
16,98
|
16,68
|
15/02/2024 |
2.814 |
1,74%
|
16,94
|
16,94
|
16,99
|
16,99
|
14/02/2024 |
2.843 |
1,15%
|
16,74
|
16,70
|
16,99
|
16,70
|
13/02/2024 |
4.701 |
-1,43%
|
16,69
|
16,49
|
16,69
|
16,51
|
12/02/2024 |
3.238 |
-1,01%
|
17,14
|
16,75
|
17,14
|
16,75
|
09/02/2024 |
2.900 |
-0,18%
|
16,83
|
16,83
|
17,16
|
16,92
|
08/02/2024 |
3.151 |
-0,06%
|
17,06
|
16,90
|
17,06
|
16,95
|
07/02/2024 |
2.333 |
0,71%
|
17,19
|
16,96
|
17,19
|
16,96
|
06/02/2024 |
1.155 |
1,08%
|
16,34
|
16,34
|
16,84
|
16,84
|
05/02/2024 |
4.432 |
-1,54%
|
17,02
|
16,66
|
17,02
|
16,66
|
02/02/2024 |
3.838 |
-1,80%
|
17,10
|
16,92
|
17,47
|
16,92
|
01/02/2024 |
1.957 |
-2,82%
|
17,36
|
17,23
|
17,36
|
17,23
|
31/01/2024 |
1.248 |
-2,43%
|
17,52
|
17,45
|
17,54
|
17,30
|
30/01/2024 |
3.234 |
0,11%
|
17,50
|
17,35
|
17,585
|
17,52
|
29/01/2024 |
20.830 |
2,94%
|
17,50
|
17,50
|
17,6104
|
17,50
|
26/01/2024 |
1.849 |
-1,16%
|
17,30
|
16,924
|
17,0686
|
17,00
|
25/01/2024 |
3.432 |
0,88%
|
17,24
|
17,02
|
17,65
|
17,20
|
24/01/2024 |
2.285 |
0,54%
|
16,99
|
16,60
|
17,2924
|
16,86
|
23/01/2024 |
31.529 |
-2,50%
|
17,01
|
16,77
|
17,0387
|
16,77
|
22/01/2024 |
3.633 |
0,12%
|
17,01
|
17,01
|
17,18
|
17,20
|
19/01/2024 |
3.422 |
0,29%
|
17,40
|
17,1559
|
17,65
|
17,18
|
18/01/2024 |
3.130 |
0,41%
|
16,89
|
17,13
|
17,51
|
17,13
|
17/01/2024 |
2.704 |
-1,04%
|
17,24
|
17,06
|
17,24
|
17,06
|
16/01/2024 |
2.752 |
-0,17%
|
17,24
|
17,24
|
17,61
|
17,24
|
15/01/2024 |
2.005 |
-0,52%
|
17,51
|
17,325
|
17,61
|
17,26
|
12/01/2024 |
2.005 |
-0,52%
|
17,51
|
17,325
|
17,61
|
17,26
|
11/01/2024 |
7.424 |
-0,80%
|
17,23
|
17,25
|
18,31
|
17,35
|
10/01/2024 |
5.091 |
1,04%
|
17,23
|
17,3828
|
17,8595
|
17,49
|
09/01/2024 |
4.139 |
-0,52%
|
17,23
|
17,1804
|
17,4899
|
17,31
|
08/01/2024 |
3.864 |
-0,63%
|
17,59
|
17,01
|
18,18
|
17,40
|
05/01/2024 |
9.015 |
-0,06%
|
17,50
|
17,5001
|
18,44
|
17,51
|
04/01/2024 |
4.611 |
1,45%
|
17,46
|
17,25
|
17,921
|
17,52
|
03/01/2024 |
5.156 |
-3,79%
|
18,02
|
17,4199
|
18,02
|
17,27
|
02/01/2024 |
5.018 |
2,40%
|
17,62
|
17,36
|
17,95
|
17,95
|
29/12/2023 |
6.729 |
-0,11%
|
17,49
|
17,10
|
17,7731
|
17,53
|
28/12/2023 |
3.492 |
-1,24%
|
18,00
|
17,7999
|
18,3125
|
17,55
|
27/12/2023 |
13.813 |
-0,67%
|
18,00
|
17,5825
|
18,00
|
17,77
|