Stanley Black & Decker, Inc. (BVMF:S1WK34)
Brazil · Delayed Price · Currency is BRL 98.50
+1.60 (1.65%)
Last updated: May 26, 2026, 1:34 PM GMT-3
BVMF:S1WK34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 1.65% | 1 |
| May 14, 2026 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | -0.41% | 2 |
| May 13, 2026 | 95.10 | 97.30 | 95.10 | 97.30 | 97.30 | -2.60% | 3 |
| May 8, 2026 | 99.30 | 99.90 | 99.30 | 99.90 | 99.90 | -0.25% | 29 |
| May 6, 2026 | 99.50 | 100.15 | 99.50 | 100.15 | 100.15 | 5.09% | 7 |
| May 4, 2026 | 95.30 | 95.30 | 95.30 | 95.30 | 95.30 | 1.28% | 28 |
| Apr 29, 2026 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | -4.08% | 20 |
| Apr 27, 2026 | 98.00 | 98.10 | 98.00 | 98.10 | 98.10 | 2.64% | 12 |
| Apr 24, 2026 | 95.52 | 95.58 | 95.52 | 95.58 | 95.58 | 1.95% | 30 |
| Apr 22, 2026 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | 6.18% | 13 |
| Apr 17, 2026 | 88.29 | 88.29 | 88.29 | 88.29 | 88.29 | 3.92% | 200 |
| Apr 16, 2026 | 85.04 | 85.04 | 84.96 | 84.96 | 84.96 | 0.43% | 201 |
| Apr 15, 2026 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | -1.63% | 1 |
| Apr 7, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -1.69% | 1 |
| Apr 6, 2026 | 87.48 | 87.48 | 87.48 | 87.48 | 87.48 | -1.62% | 1 |
| Apr 2, 2026 | 88.92 | 88.92 | 88.92 | 88.92 | 88.92 | -2.56% | 11 |
| Mar 27, 2026 | 91.26 | 91.26 | 91.26 | 91.26 | 91.26 | -0.69% | 2 |
| Mar 17, 2026 | 91.89 | 91.89 | 91.89 | 91.89 | 91.89 | -2.67% | 1 |
| Mar 16, 2026 | 94.41 | 94.41 | 94.41 | 94.41 | 94.41 | 0.12% | 1 |
| Mar 11, 2026 | 94.50 | 94.50 | 94.30 | 94.30 | 94.30 | -3.20% | 11 |
| Mar 10, 2026 | 97.37 | 97.42 | 97.27 | 97.42 | 97.42 | -3.17% | 92 |
| Mar 5, 2026 | 101.34 | 101.34 | 101.34 | 101.34 | 100.61 | -6.37% | 2 |
| Mar 2, 2026 | 108.24 | 108.24 | 108.24 | 108.24 | 107.46 | -1.99% | 8 |
| Feb 27, 2026 | 110.44 | 110.44 | 110.44 | 110.44 | 109.64 | -4.02% | 50 |
| Feb 24, 2026 | 114.84 | 115.06 | 114.84 | 115.06 | 114.23 | -3.02% | 6 |
| Feb 20, 2026 | 118.64 | 118.64 | 118.64 | 118.64 | 117.78 | -1.00% | 50 |
| Feb 13, 2026 | 118.48 | 119.84 | 118.48 | 119.84 | 118.97 | 6.27% | 67 |
| Feb 5, 2026 | 106.17 | 112.77 | 106.17 | 112.77 | 111.95 | 14.48% | 93 |
| Feb 3, 2026 | 101.90 | 101.90 | 98.51 | 98.51 | 97.80 | -5.00% | 6 |
| Feb 2, 2026 | 117.42 | 117.42 | 103.55 | 103.70 | 102.95 | 1.57% | 28 |
| Jan 29, 2026 | 102.30 | 102.30 | 102.10 | 102.10 | 101.36 | -1.58% | 61 |
| Jan 28, 2026 | 103.88 | 103.88 | 103.74 | 103.74 | 102.99 | -3.27% | 17 |
| Jan 26, 2026 | 107.25 | 107.25 | 107.25 | 107.25 | 106.47 | -1.85% | 1 |
| Jan 23, 2026 | 109.27 | 109.27 | 109.27 | 109.27 | 108.48 | -0.26% | 1 |
| Jan 20, 2026 | 110.50 | 110.50 | 109.55 | 109.55 | 108.76 | -1.00% | 7 |
| Jan 13, 2026 | 110.66 | 110.66 | 110.66 | 110.66 | 109.86 | -0.07% | 1 |
| Jan 12, 2026 | 110.74 | 110.74 | 110.74 | 110.74 | 109.94 | 3.40% | 11 |
| Jan 6, 2026 | 107.10 | 107.10 | 107.10 | 107.10 | 106.32 | 1.71% | 10 |
| Jan 5, 2026 | 105.30 | 105.30 | 105.30 | 105.30 | 104.54 | 2.23% | 1 |
| Jan 2, 2026 | 104.44 | 104.44 | 103.00 | 103.00 | 102.25 | -0.39% | 2 |
| Dec 30, 2025 | 103.40 | 103.40 | 103.40 | 103.40 | 102.65 | -1.06% | 1 |
| Dec 29, 2025 | 106.50 | 106.50 | 104.51 | 104.51 | 103.75 | -1.41% | 4 |
| Dec 26, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.23 | 4.63% | 1 |
| Dec 23, 2025 | 101.31 | 101.31 | 101.31 | 101.31 | 100.58 | -3.88% | 5 |
| Dec 22, 2025 | 102.02 | 105.91 | 102.02 | 105.40 | 104.64 | 5.51% | 1,017 |
| Dec 17, 2025 | 99.70 | 99.90 | 99.70 | 99.90 | 99.18 | -0.70% | 23 |
| Dec 15, 2025 | 101.30 | 101.30 | 100.60 | 100.60 | 99.87 | 2.13% | 6 |
| Dec 10, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 97.79 | - | 1 |
| Dec 8, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 97.79 | 0.53% | 10 |
| Dec 5, 2025 | 97.98 | 97.98 | 97.98 | 97.98 | 97.27 | 4.28% | 22 |