Stanley Black & Decker, Inc. (BVMF:S1WK34)
Brazil · Delayed Price · Currency is BRL 89.70
-4.17 (-4.44%)
At close: Nov 11, 2025
Stanley Black & Decker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | -4.44% | 11 |
| Nov 5, 2025 | 95.22 | 95.22 | 93.42 | 93.87 | 93.87 | 5.34% | 14 |
| Nov 4, 2025 | 87.63 | 89.11 | 87.63 | 89.11 | 89.11 | 0.72% | 404 |
| Nov 3, 2025 | 90.63 | 90.63 | 88.47 | 88.47 | 88.47 | -2.24% | 8 |
| Oct 31, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -5.43% | 10 |
| Oct 29, 2025 | 95.00 | 95.70 | 95.00 | 95.70 | 95.70 | 1.27% | 3 |
| Oct 24, 2025 | 95.13 | 95.13 | 94.50 | 94.50 | 94.50 | 5.63% | 18 |
| Oct 10, 2025 | 90.48 | 90.48 | 89.46 | 89.46 | 89.46 | -9.91% | 12 |
| Oct 6, 2025 | 99.30 | 99.30 | 99.30 | 99.30 | 99.30 | 0.30% | 1 |
| Oct 2, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 1.43% | 10 |
| Sep 29, 2025 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | -1.11% | 1 |
| Sep 25, 2025 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | -0.70% | 50 |
| Sep 23, 2025 | 99.90 | 99.90 | 99.40 | 99.40 | 99.40 | -1.78% | 4 |
| Sep 22, 2025 | 101.10 | 101.20 | 101.10 | 101.20 | 101.20 | -1.71% | 31 |
| Sep 19, 2025 | 104.94 | 104.94 | 102.96 | 102.96 | 102.96 | -2.04% | 29 |
| Sep 18, 2025 | 103.80 | 105.10 | 103.80 | 105.10 | 105.10 | 0.19% | 4 |
| Sep 17, 2025 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | 5.91% | 1 |
| Sep 2, 2025 | 99.05 | 99.05 | 99.05 | 99.05 | 99.05 | -0.75% | 1 |
| Aug 29, 2025 | 99.80 | 99.80 | 99.80 | 99.80 | 99.06 | -2.95% | 2 |
| Aug 28, 2025 | 102.83 | 102.83 | 102.83 | 102.83 | 102.06 | -0.84% | 1 |
| Aug 26, 2025 | 103.70 | 103.70 | 103.70 | 103.70 | 102.93 | -1.29% | 4 |
| Aug 19, 2025 | 105.05 | 105.05 | 105.05 | 105.05 | 104.27 | 4.38% | 10 |
| Aug 13, 2025 | 99.00 | 100.64 | 99.00 | 100.64 | 99.89 | 8.88% | 11 |
| Aug 1, 2025 | 92.43 | 92.43 | 92.43 | 92.43 | 91.74 | -6.92% | 20 |
| Jul 22, 2025 | 99.30 | 99.30 | 99.30 | 99.30 | 98.56 | 3.12% | 32 |
| Jul 16, 2025 | 97.40 | 97.40 | 96.30 | 96.30 | 95.58 | -2.33% | 222 |
| Jul 15, 2025 | 98.60 | 98.60 | 98.60 | 98.60 | 97.87 | -1.50% | 1 |
| Jul 14, 2025 | 100.10 | 100.10 | 100.10 | 100.10 | 99.35 | 2.56% | 26 |
| Jul 8, 2025 | 98.50 | 98.50 | 97.60 | 97.60 | 96.87 | 1.88% | 28 |
| Jul 7, 2025 | 96.05 | 96.05 | 95.80 | 95.80 | 95.09 | 2.06% | 22 |
| Jul 1, 2025 | 93.87 | 93.87 | 93.87 | 93.87 | 93.17 | 2.56% | 26 |
| Jun 30, 2025 | 93.33 | 93.33 | 91.53 | 91.53 | 90.85 | -1.13% | 30 |
| Jun 26, 2025 | 92.58 | 92.58 | 92.58 | 92.58 | 91.89 | -0.42% | 5 |
| Jun 25, 2025 | 92.97 | 92.97 | 92.97 | 92.97 | 92.28 | 3.61% | 5 |
| Jun 23, 2025 | 88.01 | 89.73 | 88.01 | 89.73 | 89.06 | 1.13% | 13 |
| Jun 17, 2025 | 88.87 | 88.87 | 88.73 | 88.73 | 88.07 | -4.59% | 27 |
| Jun 12, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 92.31 | 0.32% | 1 |
| May 23, 2025 | 92.70 | 92.70 | 92.70 | 92.70 | 91.23 | -0.10% | 3 |
| May 22, 2025 | 93.87 | 93.87 | 92.79 | 92.79 | 91.32 | -4.42% | 28 |
| May 21, 2025 | 97.08 | 97.08 | 97.08 | 97.08 | 95.54 | -1.84% | 4 |
| May 19, 2025 | 99.40 | 99.40 | 98.90 | 98.90 | 97.33 | -0.40% | 2 |
| May 15, 2025 | 99.30 | 99.30 | 99.30 | 99.30 | 97.72 | -1.59% | 1 |
| May 14, 2025 | 100.43 | 100.90 | 100.43 | 100.90 | 99.30 | -1.54% | 2 |
| May 13, 2025 | 103.10 | 103.30 | 102.48 | 102.48 | 100.85 | -0.49% | 59 |