Stanley Black & Decker, Inc. (BVMF:S1WK34)
Brazil · Delayed Price · Currency is BRL 112.77
+14.26 (14.48%)
At close: Feb 5, 2026
Stanley Black & Decker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 106.17 | 112.77 | 106.17 | 112.77 | 112.77 | 14.48% | 93 |
| Feb 3, 2026 | 101.90 | 101.90 | 98.51 | 98.51 | 98.51 | -5.00% | 6 |
| Feb 2, 2026 | 117.42 | 117.42 | 103.55 | 103.70 | 103.70 | 1.57% | 28 |
| Jan 29, 2026 | 102.30 | 102.30 | 102.10 | 102.10 | 102.10 | -1.58% | 61 |
| Jan 28, 2026 | 103.88 | 103.88 | 103.74 | 103.74 | 103.74 | -3.27% | 17 |
| Jan 26, 2026 | 107.25 | 107.25 | 107.25 | 107.25 | 107.25 | -1.85% | 1 |
| Jan 23, 2026 | 109.27 | 109.27 | 109.27 | 109.27 | 109.27 | -0.26% | 1 |
| Jan 20, 2026 | 110.50 | 110.50 | 109.55 | 109.55 | 109.55 | -1.00% | 7 |
| Jan 13, 2026 | 110.66 | 110.66 | 110.66 | 110.66 | 110.66 | -0.07% | 1 |
| Jan 12, 2026 | 110.74 | 110.74 | 110.74 | 110.74 | 110.74 | 3.40% | 11 |
| Jan 6, 2026 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | 1.71% | 10 |
| Jan 5, 2026 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | 2.23% | 1 |
| Jan 2, 2026 | 104.44 | 104.44 | 103.00 | 103.00 | 103.00 | -0.39% | 2 |
| Dec 30, 2025 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | -1.06% | 1 |
| Dec 29, 2025 | 106.50 | 106.50 | 104.51 | 104.51 | 104.51 | -1.41% | 4 |
| Dec 26, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 4.63% | 1 |
| Dec 23, 2025 | 101.31 | 101.31 | 101.31 | 101.31 | 101.31 | -3.88% | 5 |
| Dec 22, 2025 | 102.02 | 105.91 | 102.02 | 105.40 | 105.40 | 5.51% | 1,017 |
| Dec 17, 2025 | 99.70 | 99.90 | 99.70 | 99.90 | 99.90 | -0.70% | 23 |
| Dec 15, 2025 | 101.30 | 101.30 | 100.60 | 100.60 | 100.60 | 2.13% | 6 |
| Dec 10, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - | 1 |
| Dec 8, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 0.53% | 10 |
| Dec 5, 2025 | 97.98 | 97.98 | 97.98 | 97.98 | 97.98 | 4.28% | 22 |
| Dec 2, 2025 | 93.96 | 93.96 | 93.96 | 93.96 | 93.96 | -0.78% | 3 |
| Dec 1, 2025 | 94.22 | 94.70 | 94.22 | 94.70 | 94.70 | -0.36% | 20 |
| Nov 25, 2025 | 94.30 | 95.04 | 94.30 | 95.04 | 94.28 | 4.35% | 11 |
| Nov 24, 2025 | 91.08 | 91.08 | 91.08 | 91.08 | 90.36 | 5.58% | 1 |
| Nov 21, 2025 | 86.27 | 86.27 | 86.27 | 86.27 | 85.58 | 3.29% | 13 |
| Nov 18, 2025 | 84.48 | 84.48 | 83.52 | 83.52 | 82.86 | -4.53% | 16 |
| Nov 14, 2025 | 88.55 | 88.55 | 87.48 | 87.48 | 86.78 | -3.38% | 13 |
| Nov 13, 2025 | 88.84 | 90.54 | 88.84 | 90.54 | 89.82 | 0.94% | 8 |
| Nov 11, 2025 | 89.70 | 89.70 | 89.70 | 89.70 | 88.99 | -4.44% | 11 |
| Nov 5, 2025 | 95.22 | 95.22 | 93.42 | 93.87 | 93.12 | 5.34% | 14 |
| Nov 4, 2025 | 87.63 | 89.11 | 87.63 | 89.11 | 88.40 | 0.72% | 404 |
| Nov 3, 2025 | 90.63 | 90.63 | 88.47 | 88.47 | 87.77 | -2.24% | 8 |
| Oct 31, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 89.78 | -5.43% | 10 |
| Oct 29, 2025 | 95.00 | 95.70 | 95.00 | 95.70 | 94.94 | 1.27% | 3 |
| Oct 24, 2025 | 95.13 | 95.13 | 94.50 | 94.50 | 93.75 | 5.63% | 18 |
| Oct 10, 2025 | 90.48 | 90.48 | 89.46 | 89.46 | 88.75 | -9.91% | 12 |
| Oct 6, 2025 | 99.30 | 99.30 | 99.30 | 99.30 | 98.51 | 0.30% | 1 |
| Oct 2, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 98.21 | 1.43% | 10 |
| Sep 29, 2025 | 97.60 | 97.60 | 97.60 | 97.60 | 96.82 | -1.11% | 1 |
| Sep 25, 2025 | 98.70 | 98.70 | 98.70 | 98.70 | 97.92 | -0.70% | 50 |
| Sep 23, 2025 | 99.90 | 99.90 | 99.40 | 99.40 | 98.61 | -1.78% | 4 |
| Sep 22, 2025 | 101.10 | 101.20 | 101.10 | 101.20 | 100.40 | -1.71% | 31 |
| Sep 19, 2025 | 104.94 | 104.94 | 102.96 | 102.96 | 102.14 | -2.04% | 29 |
| Sep 18, 2025 | 103.80 | 105.10 | 103.80 | 105.10 | 104.26 | 0.19% | 4 |
| Sep 17, 2025 | 104.90 | 104.90 | 104.90 | 104.90 | 104.07 | 5.91% | 1 |
| Sep 2, 2025 | 99.05 | 99.05 | 99.05 | 99.05 | 98.26 | -0.75% | 1 |
| Aug 29, 2025 | 99.80 | 99.80 | 99.80 | 99.80 | 98.27 | -2.95% | 2 |