Stanley Black & Decker, Inc. (BVMF:S1WK34)
Brazil · Delayed Price · Currency is BRL 116.64
0.00 (0.00%)
At close: Jul 17, 2026
BVMF:S1WK34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 115.44 | 116.64 | 115.44 | 116.64 | 116.64 | -0.32% | 4 |
| Jul 3, 2026 | 117.02 | 117.02 | 117.02 | 117.02 | 117.02 | -1.50% | 1 |
| Jul 2, 2026 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | 2.04% | 1 |
| Jul 1, 2026 | 116.42 | 116.42 | 116.42 | 116.42 | 116.42 | -2.00% | 4 |
| Jun 26, 2026 | 119.88 | 119.88 | 118.80 | 118.80 | 118.80 | 8.11% | 4 |
| Jun 23, 2026 | 109.89 | 109.89 | 109.89 | 109.89 | 109.89 | -1.64% | 3 |
| Jun 22, 2026 | 111.51 | 111.72 | 111.51 | 111.72 | 111.72 | 10.61% | 66 |
| Jun 8, 2026 | 96.60 | 101.00 | 96.60 | 101.00 | 101.00 | 3.19% | 7 |
| Jun 2, 2026 | 98.58 | 98.58 | 98.58 | 98.58 | 97.88 | 0.08% | 1 |
| Jun 1, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 97.80 | - | 1 |
| May 26, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 97.80 | 1.65% | 1 |
| May 14, 2026 | 96.90 | 96.90 | 96.90 | 96.90 | 96.21 | -0.41% | 2 |
| May 13, 2026 | 95.10 | 97.30 | 95.10 | 97.30 | 96.61 | -2.60% | 3 |
| May 8, 2026 | 99.30 | 99.90 | 99.30 | 99.90 | 99.19 | -0.25% | 29 |
| May 6, 2026 | 99.50 | 100.15 | 99.50 | 100.15 | 99.44 | 5.09% | 7 |
| May 4, 2026 | 95.30 | 95.30 | 95.30 | 95.30 | 94.62 | 1.28% | 28 |
| Apr 29, 2026 | 94.10 | 94.10 | 94.10 | 94.10 | 93.43 | -4.08% | 20 |
| Apr 27, 2026 | 98.00 | 98.10 | 98.00 | 98.10 | 97.40 | 2.64% | 12 |
| Apr 24, 2026 | 95.52 | 95.58 | 95.52 | 95.58 | 94.90 | 1.95% | 30 |
| Apr 22, 2026 | 93.75 | 93.75 | 93.75 | 93.75 | 93.08 | 6.18% | 13 |
| Apr 17, 2026 | 88.29 | 88.29 | 88.29 | 88.29 | 87.66 | 3.92% | 200 |
| Apr 16, 2026 | 85.04 | 85.04 | 84.96 | 84.96 | 84.35 | 0.43% | 201 |
| Apr 15, 2026 | 84.60 | 84.60 | 84.60 | 84.60 | 84.00 | -1.63% | 1 |
| Apr 7, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 85.39 | -1.69% | 1 |
| Apr 6, 2026 | 87.48 | 87.48 | 87.48 | 87.48 | 86.86 | -1.62% | 1 |
| Apr 2, 2026 | 88.92 | 88.92 | 88.92 | 88.92 | 88.29 | -2.56% | 11 |
| Mar 27, 2026 | 91.26 | 91.26 | 91.26 | 91.26 | 90.61 | -0.69% | 2 |
| Mar 17, 2026 | 91.89 | 91.89 | 91.89 | 91.89 | 91.23 | -2.67% | 1 |
| Mar 16, 2026 | 94.41 | 94.41 | 94.41 | 94.41 | 93.74 | 0.12% | 1 |
| Mar 11, 2026 | 94.50 | 94.50 | 94.30 | 94.30 | 93.63 | -3.20% | 11 |
| Mar 10, 2026 | 97.37 | 97.42 | 97.27 | 97.42 | 96.73 | -3.17% | 92 |
| Mar 5, 2026 | 101.34 | 101.34 | 101.34 | 101.34 | 99.89 | -6.37% | 2 |
| Mar 2, 2026 | 108.24 | 108.24 | 108.24 | 108.24 | 106.69 | -1.99% | 8 |
| Feb 27, 2026 | 110.44 | 110.44 | 110.44 | 110.44 | 108.86 | -4.02% | 50 |
| Feb 24, 2026 | 114.84 | 115.06 | 114.84 | 115.06 | 113.41 | -3.02% | 6 |
| Feb 20, 2026 | 118.64 | 118.64 | 118.64 | 118.64 | 116.94 | -1.00% | 50 |
| Feb 13, 2026 | 118.48 | 119.84 | 118.48 | 119.84 | 118.12 | 6.27% | 67 |
| Feb 5, 2026 | 106.17 | 112.77 | 106.17 | 112.77 | 111.16 | 14.48% | 93 |
| Feb 3, 2026 | 101.90 | 101.90 | 98.51 | 98.51 | 97.10 | -5.00% | 6 |
| Feb 2, 2026 | 117.42 | 117.42 | 103.55 | 103.70 | 102.22 | 1.57% | 28 |
| Jan 29, 2026 | 102.30 | 102.30 | 102.10 | 102.10 | 100.64 | -1.58% | 61 |
| Jan 28, 2026 | 103.88 | 103.88 | 103.74 | 103.74 | 102.25 | -3.27% | 17 |
| Jan 26, 2026 | 107.25 | 107.25 | 107.25 | 107.25 | 105.71 | -1.85% | 1 |
| Jan 23, 2026 | 109.27 | 109.27 | 109.27 | 109.27 | 107.71 | -0.26% | 1 |
| Jan 20, 2026 | 110.50 | 110.50 | 109.55 | 109.55 | 107.98 | -1.00% | 7 |
| Jan 13, 2026 | 110.66 | 110.66 | 110.66 | 110.66 | 109.08 | -0.07% | 1 |
| Jan 12, 2026 | 110.74 | 110.74 | 110.74 | 110.74 | 109.15 | 3.40% | 11 |