SWK Holdings Corporation (SWKH)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
05-09-2023 4.764 -0,84% 15,52 15,86 15,863 15,86
04-09-2023 9.072 1,56% 15,52 15,85 16,05 15,995
01-09-2023 9.072 1,56% 15,52 15,85 16,05 15,995
31-08-2023 7.086 0,96% 15,52 15,70 15,967 15,75
30-08-2023 8.090 -2,38% 15,93 15,69 15,93 15,60
29-08-2023 1.938 0,69% 15,97 15,85 15,98 15,98
28-08-2023 4.716 -0,94% 16,02 15,90 15,97 15,87
25-08-2023 3.585 0,82% 15,89 15,82 16,02 16,02
24-08-2023 2.956 0,13% 15,89 15,80 16,01 15,89
23-08-2023 2.701 0,06% 15,89 15,86 15,89 15,87
22-08-2023 3.876 -0,56% 15,97 15,86 15,9592 15,86
21-08-2023 11.969 -0,25% 15,94 15,9015 16,15 15,95
18-08-2023 8.487 -0,19% 15,88 15,87 16,25 15,99
17-08-2023 4.613 0,63% 15,88 15,88 16,00 16,00
16-08-2023 4.936 -0,06% 16,03 15,86 16,44 15,90
15-08-2023 5.296 -0,69% 16,06 15,91 16,00 15,91
14-08-2023 10.197 -0,62% 16,06 15,92 17,06 16,02
11-08-2023 8.007 -0,12% 16,24 16,0499 16,30 16,12
10-08-2023 16.775 0,37% 16,07 16,12 16,6341 16,14
09-08-2023 5.422 2,42% 15,82 16,01 16,20 16,08
08-08-2023 2.822 -1,94% 16,00 15,97 16,0632 15,70
07-08-2023 3.790 0,13% 16,05 15,85 16,2801 16,01
04-08-2023 5.167 0,38% 16,05 15,86 16,3299 16,05
03-08-2023 4.850 0,96% 16,17 15,91 16,2395 16,245
02-08-2023 4.029 -0,19% 16,00 15,98 16,15 16,09
01-08-2023 5.434 -0,12% 16,02 15,95 16,12 16,12
31-07-2023 2.769 1,26% 15,87 15,87 16,14 16,14
28-07-2023 13.898 -0,53% 16,13 15,90 16,04 15,94
27-07-2023 14.059 -0,22% 16,13 16,01 16,1698 16,025
26-07-2023 10.668 -0,56% 16,12 15,92 16,215 16,06
25-07-2023 5.184 -0,06% 16,12 16,11 16,19 16,15
24-07-2023 11.036 0,00% 16,24 16,10 16,25 16,16
21-07-2023 15.197 -0,31% 16,33 16,16 16,30 16,16
20-07-2023 7.787 -0,43% 16,25 16,20 16,58 16,21
19-07-2023 2.350 0,12% 16,17 16,21 16,58 16,28
18-07-2023 10.239 0,49% 16,20 16,16 16,525 16,26
17-07-2023 6.455 -0,86% 16,25 16,16 16,40 16,18
14-07-2023 2.236 0,12% 16,25 16,25 16,5299 16,32
13-07-2023 7.748 -0,18% 16,26 16,26 16,4658 16,30
12-07-2023 4.704 -0,37% 16,46 16,275 16,50 16,33
11-07-2023 6.770 -0,73% 16,53 16,28 16,53 16,39
10-07-2023 1.517 0,00% 16,59 16,51 16,59 16,51
07-07-2023 9.712 -1,37% 16,65 16,50 17,61 16,51
06-07-2023 4.264 0,78% 16,67 16,26 16,74 16,74
05-07-2023 5.536 -1,13% 16,67 16,61 16,79 16,61
04-07-2023 1.674 0,36% 16,62 16,60 16,805 16,80
03-07-2023 1.674 0,36% 16,62 16,60 16,805 16,80
30-06-2023 2.051 -0,86% 16,95 16,74 16,96 16,74
29-06-2023 5.128 1,72% 16,68 16,45 17,0112 16,885
28-06-2023 70.313 -0,60% 16,69 16,60 16,775 16,60
27-06-2023 10.274 1,21% 16,47 16,39 16,825 16,70
26-06-2023 8.684 0,00% 16,64 16,40 16,71 16,50
23-06-2023 9.594 -2,59% 16,92 16,55 17,53 16,56
22-06-2023 4.883 -0,18% 17,10 16,955 17,255 17,00
21-06-2023 5.905 -1,33% 17,10 16,94 17,25 17,03
20-06-2023 8.762 0,94% 17,11 17,035 17,56 17,26
19-06-2023 10.032 1,12% 17,08 16,9852 17,72 17,10
16-06-2023 10.032 1,12% 17,08 16,9852 17,72 17,10
15-06-2023 16.194 -1,97% 17,37 16,77 17,40 16,91
14-06-2023 3.154 -1,15% 17,37 17,25 17,45 17,25
13-06-2023 2.461 0,40% 17,48 17,45 17,61 17,45
12-06-2023 2.851 -0,80% 17,51 17,38 17,6723 17,38
09-06-2023 1.465 0,63% 17,34 17,41 17,585 17,52
08-06-2023 3.753 -3,01% 17,90 17,19 17,57 17,41
07-06-2023 11.393 1,41% 17,77 17,64 17,97 17,95
06-06-2023 3.351 0,63% 17,41 17,59 17,83 17,70
05-06-2023 1.548 0,12% 17,29 17,18 17,61 17,45
02-06-2023 6.978 2,11% 17,02 17,07 17,43 17,43
01-06-2023 1.680 0,71% 17,16 17,07 17,28 17,07
31-05-2023 1.875 0,82% 17,13 16,99 17,30 16,95
30-05-2023 1.875 0,82% 17,13 16,99 17,30 17,29
29-05-2023 4.457 -2,00% 17,62 16,99 17,26 17,15
26-05-2023 4.457 -2,00% 17,62 16,99 17,26 17,15
25-05-2023 3.873 0,40% 17,63 17,125 17,56 17,50
24-05-2023 2.570 -1,80% 17,77 17,43 17,89 17,43
23-05-2023 4.023 -0,73% 17,81 17,515 17,75 17,75
22-05-2023 14.242 5,67% 16,92 16,73 17,90 17,88
19-05-2023 6.151 -0,24% 16,94 16,70 17,19 16,92
18-05-2023 4.790 0,65% 16,89 16,80 17,12 16,96
17-05-2023 107.888 -1,46% 17,06 16,47 17,102 16,85
16-05-2023 1.179 0,47% 16,99 17,0101 17,33 17,10
15-05-2023 15.895 -2,52% 17,44 16,76 17,26 17,02
12-05-2023 2.811 1,45% 17,14 17,1101 17,46 17,46
11-05-2023 4.360 0,18% 16,97 16,86 17,21 17,21
10-05-2023 2.067 -0,58% 17,28 17,1176 17,22 17,18
09-05-2023 2.155 1,53% 16,93 16,96 17,4695 17,28
08-05-2023 4.636 -0,18% 16,94 16,98 17,355 17,02
05-05-2023 4.122 0,29% 17,09 16,76 17,3075 17,05
04-05-2023 7.835 -0,76% 17,19 16,60 17,60 17,00
03-05-2023 2.281 -0,70% 17,15 17,13 17,32 17,13
02-05-2023 7.372 -1,09% 17,50 17,05 18,04 17,25
01-05-2023 6.779 -0,51% 17,49 17,1864 17,543 17,44
28-04-2023 3.908 -1,79% 17,76 17,36 17,98 17,53
27-04-2023 2.083 1,19% 17,73 17,5557 17,85 17,85
26-04-2023 3.670 1,03% 17,52 17,35 17,68 17,64
25-04-2023 3.473 -0,23% 17,41 17,41 17,76 17,46
24-04-2023 2.098 -0,57% 17,42 17,42 18,06 17,50
21-04-2023 6.343 -0,23% 17,51 17,2993 18,01 17,60
20-04-2023 1.371 1,26% 17,37 17,64 17,64 17,64
19-04-2023 4.189 -1,02% 17,50 17,41 17,67 17,42
Ajuda

Pesquisa de títulos

Fale Connosco