Stanley Black & Decker Inc (SWK)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 28/07/2026 |
1.498.807 |
0,39%
|
93,78
|
93,48
|
96,04
|
94,19
|
| 27/07/2026 |
838.537 |
3,06%
|
92,55
|
92,2532
|
94,17
|
94,17
|
| 24/07/2026 |
769.669 |
4,38%
|
88,75
|
87,2384
|
91,90
|
91,26
|
| 23/07/2026 |
690.742 |
-2,00%
|
89,25
|
86,375
|
89,70
|
87,41
|
| 22/07/2026 |
357.836 |
1,20%
|
90,70
|
86,5149
|
90,70
|
89,25
|
| 21/07/2026 |
477.411 |
0,84%
|
87,50
|
86,49
|
89,00
|
88,19
|
| 20/07/2026 |
726.657 |
-2,97%
|
90,40
|
87,34
|
90,49
|
87,50
|
| 17/07/2026 |
463.089 |
-1,21%
|
89,5239
|
89,29
|
92,50
|
90,17
|
| 16/07/2026 |
509.959 |
3,84%
|
88,50
|
86,00
|
91,40
|
91,31
|
| 15/07/2026 |
402.817 |
0,68%
|
87,165
|
86,77
|
88,72
|
87,96
|
| 14/07/2026 |
390.000 |
1,01%
|
88,20
|
86,53
|
89,0534
|
87,37
|
| 13/07/2026 |
590.413 |
-1,92%
|
85,28
|
85,28
|
88,90
|
86,53
|
| 10/07/2026 |
524.033 |
1,61%
|
88,7312
|
86,58
|
89,13
|
88,22
|
| 09/07/2026 |
452.990 |
0,75%
|
86,98
|
86,50
|
88,29
|
86,82
|
| 08/07/2026 |
837.355 |
-3,45%
|
88,30
|
84,855
|
88,70
|
86,15
|
| 07/07/2026 |
546.961 |
-3,51%
|
93,1728
|
89,27
|
93,1812
|
89,37
|
| 06/07/2026 |
466.577 |
0,70%
|
92,00
|
90,60
|
93,29
|
92,56
|
| 02/07/2026 |
640.993 |
0,57%
|
91,34
|
90,075
|
93,02
|
91,90
|
| 01/07/2026 |
929.105 |
-2,80%
|
94,10
|
91,28
|
95,16
|
91,34
|
| 30/06/2026 |
1.003.053 |
0,50%
|
93,65
|
92,965
|
95,01
|
94,12
|
| 29/06/2026 |
1.114.759 |
1,87%
|
91,98
|
89,60
|
93,745
|
93,65
|
| 26/06/2026 |
706.434 |
-0,35%
|
92,30
|
90,47
|
93,17
|
91,98
|
| 25/06/2026 |
1.152.258 |
2,60%
|
89,82
|
89,82
|
93,50
|
92,31
|
| 24/06/2026 |
1.100.270 |
6,87%
|
84,69
|
84,69
|
89,68
|
89,66
|
| 23/06/2026 |
716.191 |
-2,64%
|
86,31
|
83,24
|
86,31
|
83,81
|
| 18/06/2026 |
623.525 |
5,06%
|
84,0196
|
83,56
|
87,37
|
86,31
|
| 17/06/2026 |
1.283.223 |
-2,64%
|
85,00
|
82,195
|
87,41
|
82,47
|
| 16/06/2026 |
630.368 |
-0,24%
|
84,50
|
84,50
|
86,64
|
84,62
|
| 15/06/2026 |
622.783 |
1,40%
|
85,40
|
84,665
|
87,2851
|
84,80
|
| 12/06/2026 |
770.584 |
0,59%
|
83,15
|
81,3413
|
84,45
|
83,62
|
| 11/06/2026 |
815.459 |
7,15%
|
77,47
|
77,47
|
83,27
|
83,13
|
| 10/06/2026 |
1.046.116 |
-3,08%
|
79,99
|
77,47
|
81,15
|
77,47
|
| 09/06/2026 |
737.023 |
2,01%
|
78,53
|
77,815
|
81,17
|
80,12
|
| 08/06/2026 |
608.465 |
1,20%
|
78,25
|
76,865
|
79,22
|
78,53
|
| 05/06/2026 |
643.318 |
-1,04%
|
78,80
|
77,65
|
79,23
|
77,65
|
| 04/06/2026 |
388.161 |
0,94%
|
78,59
|
78,59
|
79,80
|
79,31
|
| 03/06/2026 |
403.321 |
-0,56%
|
78,45
|
77,94
|
79,4887
|
78,59
|
| 02/06/2026 |
499.420 |
1,24%
|
78,17
|
77,38
|
80,11
|
79,14
|
| 01/06/2026 |
568.895 |
-2,93%
|
79,02
|
75,56
|
79,02
|
78,17
|
| 29/05/2026 |
450.106 |
0,29%
|
79,24
|
77,8925
|
80,18
|
79,42
|
| 28/05/2026 |
541.105 |
-0,24%
|
79,8255
|
77,66
|
79,99
|
79,27
|
| 27/05/2026 |
560.063 |
0,67%
|
78,90
|
78,90
|
81,15
|
79,46
|
| 26/05/2026 |
737.056 |
3,23%
|
77,6158
|
77,44
|
79,20
|
78,93
|
| 22/05/2026 |
463.112 |
1,22%
|
75,54
|
75,43
|
76,94
|
76,46
|
| 21/05/2026 |
667.750 |
0,75%
|
74,98
|
73,08
|
76,25
|
75,54
|
| 20/05/2026 |
894.182 |
1,49%
|
73,88
|
72,14
|
75,855
|
74,98
|
| 19/05/2026 |
830.482 |
-1,95%
|
75,45
|
72,92
|
75,45
|
73,88
|
| 18/05/2026 |
588.202 |
0,41%
|
75,20
|
74,5723
|
75,96
|
75,45
|
| 15/05/2026 |
551.309 |
-3,48%
|
76,02
|
74,22
|
76,97
|
75,14
|
| 14/05/2026 |
717.431 |
-0,36%
|
78,00
|
77,38
|
79,1604
|
77,38
|
| 13/05/2026 |
754.443 |
-1,55%
|
78,908
|
76,75
|
78,908
|
77,66
|
| 12/05/2026 |
770.140 |
-0,24%
|
79,05
|
76,565
|
79,85
|
78,88
|
| 11/05/2026 |
1.097.994 |
-2,47%
|
80,91
|
78,1302
|
81,46
|
79,07
|
| 08/05/2026 |
671.084 |
0,96%
|
79,84
|
79,84
|
81,79
|
81,07
|
| 07/05/2026 |
643.170 |
-0,98%
|
81,04
|
79,71
|
82,8183
|
80,20
|
| 06/05/2026 |
965.969 |
4,61%
|
78,56
|
78,56
|
82,05
|
81,03
|
| 05/05/2026 |
738.466 |
3,46%
|
75,6316
|
75,325
|
77,515
|
77,46
|
| 04/05/2026 |
1.215.432 |
-4,61%
|
78,50
|
74,87
|
78,81
|
74,87
|
| 01/05/2026 |
1.082.683 |
0,47%
|
78,18
|
77,8998
|
79,70
|
78,53
|
| 30/04/2026 |
1.179.235 |
2,94%
|
76,84
|
76,33
|
78,795
|
78,16
|
| 29/04/2026 |
1.778.110 |
-3,12%
|
78,97
|
74,5256
|
79,68
|
75,89
|
| 28/04/2026 |
1.419.042 |
-1,92%
|
79,55
|
77,605
|
80,56
|
78,33
|
| 27/04/2026 |
222.353 |
2,57%
|
76,61
|
76,48
|
81,25
|
79,86
|
| 24/04/2026 |
924.698 |
0,83%
|
76,00
|
75,30
|
76,985
|
76,64
|
| 23/04/2026 |
1.284.560 |
0,41%
|
76,00
|
74,84
|
77,10
|
76,01
|
| 22/04/2026 |
1.591.645 |
-0,72%
|
76,55
|
74,93
|
77,25
|
75,70
|
| 21/04/2026 |
1.904.891 |
1,65%
|
76,525
|
75,46
|
77,36
|
76,25
|
| 20/04/2026 |
1.844.450 |
5,30%
|
72,20
|
71,16
|
75,46
|
75,12
|
| 17/04/2026 |
1.794.921 |
4,19%
|
69,81
|
69,80
|
72,25
|
71,34
|
| 16/04/2026 |
1.674.358 |
1,94%
|
67,80
|
65,771
|
68,57
|
68,47
|
| 15/04/2026 |
2.330.830 |
-6,94%
|
72,18
|
66,83
|
72,18
|
67,18
|
| 14/04/2026 |
726.635 |
-0,22%
|
73,22
|
71,84
|
73,22
|
72,19
|
| 13/04/2026 |
982.895 |
0,22%
|
71,00
|
70,71
|
72,39
|
72,35
|
| 10/04/2026 |
855.682 |
-1,69%
|
71,01
|
71,01
|
74,2525
|
72,19
|
| 09/04/2026 |
1.179.135 |
2,69%
|
71,49
|
70,77
|
73,90
|
73,43
|
| 08/04/2026 |
1.084.627 |
5,71%
|
70,80
|
70,50
|
72,98
|
71,49
|
| 07/04/2026 |
1.181.283 |
-0,52%
|
67,61
|
66,26
|
68,01
|
67,63
|
| 06/04/2026 |
1.107.030 |
-0,96%
|
68,91
|
66,925
|
69,00
|
67,98
|
| 02/04/2026 |
1.170.184 |
-3,56%
|
71,17
|
67,50
|
71,55
|
68,64
|
| 01/04/2026 |
872.854 |
0,16%
|
72,03
|
70,775
|
72,27
|
71,17
|
| 31/03/2026 |
526.294 |
5,38%
|
68,7797
|
68,56
|
71,65
|
71,06
|
| 30/03/2026 |
825.205 |
-2,01%
|
69,89
|
67,21
|
69,89
|
67,42
|
| 27/03/2026 |
604.120 |
-2,87%
|
70,00
|
68,525
|
70,7899
|
68,82
|
| 26/03/2026 |
542.022 |
-1,47%
|
73,0965
|
70,155
|
73,0965
|
70,81
|
| 25/03/2026 |
488.485 |
0,38%
|
72,007
|
70,585
|
73,60
|
71,85
|
| 24/03/2026 |
858.668 |
2,39%
|
69,70
|
68,84
|
72,69
|
71,58
|
| 23/03/2026 |
1.511.439 |
3,92%
|
69,70
|
69,06
|
71,56
|
69,91
|
| 20/03/2026 |
687.024 |
-2,68%
|
69,00
|
66,54
|
69,654
|
67,28
|
| 19/03/2026 |
968.876 |
-0,82%
|
69,40
|
67,70
|
69,95
|
69,05
|
| 18/03/2026 |
607.649 |
-2,02%
|
71,08
|
69,59
|
71,835
|
69,62
|
| 17/03/2026 |
836.244 |
-0,07%
|
71,74
|
70,78
|
73,025
|
71,03
|
| 16/03/2026 |
514.762 |
1,33%
|
71,52
|
70,84
|
71,925
|
71,08
|
| 13/03/2026 |
972.749 |
-1,32%
|
71,90
|
69,685
|
72,24
|
70,15
|
| 12/03/2026 |
881.980 |
-3,59%
|
72,8844
|
70,57
|
72,8844
|
71,09
|
| 11/03/2026 |
640.590 |
-0,53%
|
75,61
|
72,37
|
75,61
|
73,74
|
| 10/03/2026 |
664.603 |
-0,88%
|
75,62
|
73,2237
|
75,88
|
74,13
|
| 09/03/2026 |
1.478.521 |
-0,65%
|
74,54
|
71,52
|
76,04
|
74,79
|
| 06/03/2026 |
1.167.496 |
-2,32%
|
76,30
|
73,94
|
76,30
|
76,08
|
| 05/03/2026 |
1.095.989 |
-2,36%
|
79,00
|
76,43
|
80,49
|
77,93
|
| 04/03/2026 |
1.277.583 |
-2,27%
|
81,7363
|
79,67
|
82,3572
|
79,78
|
