BiG | O banco que entende os seus valores.

Stanley Black & Decker Inc (SWK)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
03/03/2026	863.485	-2,87%	80,6724	79,625	83,06	81,63
02/03/2026	967.884	-2,83%	86,49	82,56	86,49	84,04
27/02/2026	1.046.422	-1,32%	87,38	85,07	87,38	86,49
26/02/2026	697.902	2,80%	85,27	85,27	88,09	87,65
25/02/2026	888.158	-4,47%	91,50	84,83	91,50	85,26
24/02/2026	550.320	2,25%	87,29	87,29	90,495	89,25
23/02/2026	786.141	-5,08%	90,77	87,25	92,48	87,29
20/02/2026	1.788.846	2,62%	89,192	87,40	92,94	91,96
19/02/2026	874.676	-0,25%	89,03	88,8825	90,26	89,61
18/02/2026	942.435	-1,18%	91,75	89,03	92,45	89,83
17/02/2026	620.806	-0,18%	91,05	89,67	91,29	90,90
13/02/2026	995.626	1,55%	89,87	88,97	91,63	91,06
12/02/2026	1.030.165	-0,95%	90,72	88,92	92,565	89,67
11/02/2026	899.520	-1,34%	92,4901	90,075	93,37	90,53
10/02/2026	824.044	2,13%	90,20	90,20	93,08	91,76
09/02/2026	760.519	1,18%	89,2952	88,4001	90,50	89,85
06/02/2026	1.420.654	4,46%	86,01	85,4903	90,80	88,80
05/02/2026	2.149.475	1,11%	84,25	82,19	86,48	85,57
04/02/2026	2.592.039	4,53%	78,36	78,3319	85,095	84,63
03/02/2026	1.582.067	2,29%	79,15	79,15	82,92	80,96
02/02/2026	1.560.013	0,62%	76,41	76,41	79,77	79,15
30/01/2026	824.243	-0,56%	78,40	77,20	78,98	78,66
29/01/2026	1.029.754	-0,28%	80,48	77,80	80,48	79,10
28/01/2026	772.529	-2,15%	80,99	78,87	81,5205	79,32
27/01/2026	533.091	-0,91%	81,80	80,995	82,00	81,06
26/01/2026	844.891	-0,87%	83,00	81,27	83,00	81,80
23/01/2026	569.150	-1,49%	83,00	81,805	83,52	82,48
22/01/2026	530.660	0,23%	83,3128	82,95	85,00	83,73
21/01/2026	631.570	3,47%	81,66	81,61	84,54	83,54
20/01/2026	920.897	-4,57%	82,03	80,695	83,18	80,74
16/01/2026	644.511	0,25%	84,40	82,83	85,155	84,61
15/01/2026	652.033	0,73%	83,53	83,385	84,89	84,40
14/01/2026	893.725	1,07%	83,3419	81,81	84,85	83,79
13/01/2026	533.861	0,60%	82,5174	81,6621	83,7999	82,90
12/01/2026	667.224	0,07%	81,50	81,30	82,80	82,41
09/01/2026	976.557	1,06%	81,59	78,885	83,1199	82,35
08/01/2026	1.631.505	3,56%	77,98	77,78	82,60	81,49
07/01/2026	1.282.812	-2,56%	80,18	78,09	81,49	78,69
06/01/2026	1.487.619	4,60%	77,10	74,1605	80,82	80,76
05/01/2026	699.102	0,97%	77,70	75,59	77,83	77,21
02/01/2026	675.544	2,95%	75,12	74,0201	76,88	76,47
31/12/2025	403.329	-1,21%	74,97	74,235	75,36	74,28
30/12/2025	347.095	0,07%	75,1927	74,27	75,6269	74,27
29/12/2025	480.251	-0,32%	75,45	74,47	75,7889	75,14
26/12/2025	360.955	0,68%	74,47	74,47	75,42	75,38
24/12/2025	252.159	0,30%	74,53	74,00	75,40	74,87
23/12/2025	615.773	-0,78%	75,24	73,685	75,24	74,65
22/12/2025	1.294.884	3,42%	75,251	74,40	77,6075	75,24
19/12/2025	733.916	-0,26%	72,22	72,22	73,245	72,75
18/12/2025	836.027	1,42%	72,75	72,14	74,11	72,94
17/12/2025	943.951	-1,21%	72,80	71,16	73,89	71,92
16/12/2025	847.670	-1,82%	74,15	72,065	74,715	72,80
15/12/2025	821.220	-2,02%	75,68	74,11	76,05	74,15
12/12/2025	645.369	-1,12%	76,54	75,12	76,96	75,68
11/12/2025	653.483	0,91%	75,32	75,32	76,98	76,54
10/12/2025	1.022.701	5,54%	71,72	71,49	76,38	75,86
09/12/2025	584.601	-0,66%	72,00	71,49	72,96	71,88
08/12/2025	730.719	-0,15%	72,62	71,995	72,97	72,36
05/12/2025	962.154	0,36%	72,05	71,8401	73,35	72,47
04/12/2025	1.215.558	-0,44%	72,53	71,10	73,00	72,21
03/12/2025	958.187	1,81%	71,26	71,062	72,81	72,53
02/12/2025	683.763	0,96%	71,1459	69,80	71,65	71,24
01/12/2025	673.408	-0,24%	69,6439	69,27	75,09	70,56
28/11/2025	316.828	-0,53%	71,90	70,69	72,16	70,69
26/11/2025	769.143	1,56%	70,73	69,58	72,20	71,83
25/11/2025	998.494	5,27%	67,339	67,339	71,10	70,73
24/11/2025	800.792	1,57%	66,82	65,50	67,85	67,19
21/11/2025	1.045.527	5,91%	62,44	62,44	66,92	66,15
20/11/2025	885.632	0,52%	63,95	62,28	64,41	62,44
19/11/2025	824.360	-1,14%	63,00	61,90	63,44	62,12
18/11/2025	715.423	-1,30%	62,97	62,145	63,46	62,83
17/11/2025	552.556	-3,02%	65,51	63,60	65,915	63,67
14/11/2025	742.578	-2,60%	67,40	65,61	67,40	65,65
13/11/2025	472.792	-1,23%	68,24	67,06	69,1499	67,40
12/11/2025	521.459	0,92%	67,62	67,62	68,8106	68,24
11/11/2025	449.251	-0,47%	67,7896	67,435	68,50	67,62
10/11/2025	656.655	-0,48%	68,9137	67,11	69,26	67,94
07/11/2025	598.624	1,07%	68,00	66,75	68,65	68,27
06/11/2025	889.052	-3,01%	69,82	67,33	70,74	67,47
05/11/2025	2.142.934	4,59%	66,82	65,67	71,80	69,62
04/11/2025	1.994.303	0,42%	66,4729	64,00	69,23	66,63
03/11/2025	1.642.268	-2,01%	68,35	65,57	68,35	66,36
31/10/2025	1.411.067	-1,36%	69,0151	66,89	69,0151	67,72
30/10/2025	1.026.357	-1,97%	69,36	68,3411	70,47	68,58
29/10/2025	936.385	-2,67%	71,70	69,45	72,375	69,96
28/10/2025	1.010.766	-0,28%	72,19	71,06	73,429	71,88
27/10/2025	1.077.766	2,66%	71,09	71,06	72,83	72,08
24/10/2025	567.281	-0,27%	70,19	70,12	71,56	70,21
23/10/2025	675.461	1,69%	69,27	69,175	70,745	70,40
22/10/2025	644.090	-2,30%	70,39	68,97	71,05	69,23
21/10/2025	1.045.214	2,56%	69,11	68,5914	71,73	70,86
20/10/2025	601.851	1,83%	68,30	67,94	69,62	69,09
17/10/2025	603.883	-0,09%	68,7497	67,04	68,7497	67,85
16/10/2025	840.200	0,28%	67,85	67,06	68,50	67,91
15/10/2025	852.154	1,07%	68,00	67,20	68,80	67,72
14/10/2025	1.462.060	4,00%	63,20	63,20	67,365	67,02
13/10/2025	1.223.847	0,09%	66,00	64,44	66,3501	64,49
10/10/2025	2.948.994	-7,69%	70,15	64,245	70,34	64,43
09/10/2025	1.406.044	-4,22%	72,74	69,25	72,74	69,72
08/10/2025	718.408	-0,62%	73,92	72,63	73,92	72,74