Stanley Black & Decker, Inc. (BVMF:S1WK34)
Brazil · Delayed Price · Currency is BRL 93.96
-0.74 (-0.78%)
At close: Dec 2, 2025
Stanley Black & Decker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 102.83 | 102.83 | 102.83 | 102.83 | 101.25 | -0.84% | 1 |
| Aug 26, 2025 | 103.70 | 103.70 | 103.70 | 103.70 | 102.11 | -1.29% | 4 |
| Aug 19, 2025 | 105.05 | 105.05 | 105.05 | 105.05 | 103.44 | 4.38% | 10 |
| Aug 13, 2025 | 99.00 | 100.64 | 99.00 | 100.64 | 99.10 | 8.88% | 11 |
| Aug 1, 2025 | 92.43 | 92.43 | 92.43 | 92.43 | 91.01 | -6.92% | 20 |
| Jul 22, 2025 | 99.30 | 99.30 | 99.30 | 99.30 | 97.78 | 3.12% | 32 |
| Jul 16, 2025 | 97.40 | 97.40 | 96.30 | 96.30 | 94.82 | -2.33% | 222 |
| Jul 15, 2025 | 98.60 | 98.60 | 98.60 | 98.60 | 97.09 | -1.50% | 1 |
| Jul 14, 2025 | 100.10 | 100.10 | 100.10 | 100.10 | 98.56 | 2.56% | 26 |
| Jul 8, 2025 | 98.50 | 98.50 | 97.60 | 97.60 | 96.10 | 1.88% | 28 |
| Jul 7, 2025 | 96.05 | 96.05 | 95.80 | 95.80 | 94.33 | 2.06% | 22 |
| Jul 1, 2025 | 93.87 | 93.87 | 93.87 | 93.87 | 92.43 | 2.56% | 26 |
| Jun 30, 2025 | 93.33 | 93.33 | 91.53 | 91.53 | 90.13 | -1.13% | 30 |
| Jun 26, 2025 | 92.58 | 92.58 | 92.58 | 92.58 | 91.16 | -0.42% | 5 |
| Jun 25, 2025 | 92.97 | 92.97 | 92.97 | 92.97 | 91.54 | 3.61% | 5 |
| Jun 23, 2025 | 88.01 | 89.73 | 88.01 | 89.73 | 88.35 | 1.13% | 13 |
| Jun 17, 2025 | 88.87 | 88.87 | 88.73 | 88.73 | 87.37 | -4.59% | 27 |