Dados Históricos Newell Brands Inc - N1WL34 | Ações Bovespa

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	0	0	0	53.3	0	0	0	DR
4	5.92	12.494723512	47.38	55	47.38	87	50.76211475	DR
12	13.19	32.8845674395	40.11	55	39.2	41	50.04764706	DR
26	12.26	29.873294347	41.04	55	29.93	48	44.03009313	DR
52	15.7	41.7553191489	37.6	55	29.93	49	40.52071728	DR
156	-76.18	-58.8353413655	129.48	133.48	29.93	185	91.69225676	DR
260	-14.14	-20.9667852906	67.44	157	29.93	326	106.6313594	DR

Seu centro para cotações em tempo real, discussões ao vivo e novas ideias.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1732310940	53.3	-0.8	-1.48	53.3	53.3	53.3	1
1732224540	54.1	0	0.00	54.1	54.1	54.1	0
1732051740	54.1	0	0.00	54.1	54.1	54.1	0
1731965340	54.1	0	0.00	54.1	54.1	54.1	0
1731619740	54.1	0	0.00	54.1	54.1	54.1	0
1731533340	54.1	0	0.00	54.1	54.1	54.1	0
1731446940	54.1	0	0.00	54.1	54.1	54.1	0
1731360540	54.1	1.75	3.34	53.9	54.1	53.9	105
1731101340	52.35	0	0.00	52.35	52.35	52.35	0
1731014940	52.35	1.9	3.77	52.5	52.5	52.35	15
1730928600	50.45	0	0.00	50.45	50.45	50.45	0
1730842200	50.45	0	0.00	50.45	50.45	50.45	0
1730755800	50.45	-1.4	-2.70	52	52	50.45	200
1730496600	51.85	-0.27	-0.52	51.55	51.85	51.55	2
1730410140	52.12	0	0.00	52.12	52.12	52.12	0
1730323740	52.12	0	0.00	52.12	52.12	52.12	0
1730237340	52.12	-2.04	-3.77	52.12	52.12	52.12	2
1730151000	54.16	4.72	9.55	50.65	55	50.65	13
1729891800	49.44	7.16	16.93	47.38	51.5	47.38	273
1729805400	42.28	0	0.00	42.28	42.28	42.28	0
1729719000	42.28	-2.04	-4.60	42.28	42.28	42.28	15
1729632600	44.32	0	0.00	44.32	44.32	44.32	0
1729546200	44.32	0	0.00	44.32	44.32	44.32	0
1729287000	44.32	1.78	4.18	44.32	44.32	44.32	3
1729200540	42.54	0	0.00	42.54	42.54	42.54	0
1729114140	42.54	3.34	8.52	43.01	43.23	42.44	9
1729027800	39.2	0	0.00	39.2	39.2	39.2	0
1728941400	39.2	0	0.00	39.2	39.2	39.2	0
1728682200	39.2	0	0.00	39.2	39.2	39.2	0
1728595800	39.2	0	0.00	39.2	39.2	39.2	0
1728509400	39.2	0	0.00	39.2	39.2	39.2	0
1728423000	39.2	0	0.00	39.2	39.2	39.2	0
1728336600	39.2	0	0.00	39.2	39.2	39.2	0
1728077400	39.2	0	0.00	39.2	39.2	39.2	0
1727991000	39.2	0	0.00	39.2	39.2	39.2	0
1727904600	39.2	0	0.00	39.2	39.2	39.2	0
1727818200	39.2	0	0.00	39.2	39.2	39.2	0
1727731800	39.2	0	0.00	39.2	39.2	39.2	0
1727472600	39.2	0	0.00	39.2	39.2	39.2	0
1727386200	39.2	0	0.00	39.2	39.2	39.2	0
1727299800	39.2	0	0.00	39.2	39.2	39.2	0
1727213400	39.2	0	0.00	39.2	39.2	39.2	0
1727127000	39.2	-0.03	-0.08	39.2	39.2	39.2	4
1726867740	39.23	0	0.00	39.23	39.23	39.23	0
1726781340	39.23	0	0.00	39.23	39.23	39.23	0
1726694940	39.23	0	0.00	39.23	39.23	39.23	0
1726608540	39.23	0	0.00	39.23	39.23	39.23	0
1726522140	39.23	0	0.00	39.23	39.23	39.23	0
1726262940	39.23	0	0.00	39.23	39.23	39.23	0
1726176540	39.23	0	0.00	39.23	39.23	39.23	0
1726090140	39.23	0	0.00	39.23	39.23	39.23	0
1726003740	39.23	-3.64	-8.49	39.23	39.23	39.23	5
1725917400	42.87	0	0.00	42.87	42.87	42.87	1
1725658200	42.87	0.03	0.07	42.87	42.87	42.87	2
1725571800	42.84	2.44	6.04	41.42	42.84	41.42	8
1725485400	40.4	0	0.00	40.4	40.4	40.4	0
1725399000	40.4	2.82	7.50	40.11	40.4	40.11	6
1725282000	37.58	0	0.00	37.58	37.58	37.58	0
1725022800	37.58	0	0.00	37.58	37.58	37.58	0
1724936400	37.58	0	0.00	37.58	37.58	37.58	0
1724850000	37.58	0	0.00	37.58	37.58	37.58	0
1724763600	37.58	0	0.00	37.58	37.58	37.58	0
1724677200	37.58	0	0.00	37.58	37.58	37.58	0

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Newell Brands Inc (N1WL34)

Seu centro para cotações em tempo real, discussões ao vivo e novas ideias.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Tendências Agora

Rankings

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Newell Brands Inc (N1WL34) Histórico

Newell Brands Inc (N1WL34)

Seu centro para cotações em tempo real, discussões ao vivo e novas ideias.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo