BiG | O banco que entende os seus valores.

Spectrum Brands Holdings Inc (SPB)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
16/05/2025	178.558	1,43%	63,49	63,20	65,57	65,47
15/05/2025	154.989	-0,69%	67,205	63,10	67,39	64,55
14/05/2025	274.755	-3,10%	66,15	64,89	67,91	65,00
13/05/2025	257.890	1,54%	65,86	64,05	67,91	67,08
12/05/2025	406.399	6,79%	62,51	62,51	67,00	66,06
09/05/2025	295.658	-3,50%	58,45	56,50	64,835	61,86
08/05/2025	396.655	3,59%	63,405	56,50	64,58	64,10
07/05/2025	614.130	-1,89%	64,41	61,195	64,90	61,88
06/05/2025	373.809	-2,82%	64,03	62,105	65,38	63,07
05/05/2025	302.531	0,75%	64,03	63,995	65,38	64,90
02/05/2025	239.414	2,14%	63,33	62,77	65,06	64,42
01/05/2025	216.713	-0,05%	62,32	61,17	63,6839	63,07
30/04/2025	196.330	0,65%	62,815	60,11	63,25	63,10
29/04/2025	245.275	-0,13%	62,825	62,10	63,64	62,66
28/04/2025	263.055	0,05%	62,91	62,10	63,64	62,74
25/04/2025	127.230	0,69%	61,615	61,135	62,71	62,71
24/04/2025	161.391	0,10%	61,795	61,125	64,98	62,28
23/04/2025	328.249	2,93%	60,03	58,81	64,98	62,22
22/04/2025	270.921	2,53%	58,80	57,66	60,46	60,45
21/04/2025	303.040	-1,42%	55,8885	55,8885	59,395	58,96
17/04/2025	198.082	1,12%	60,50	58,54	61,25	59,81
16/04/2025	206.471	-2,12%	61,705	58,51	61,78	59,15
15/04/2025	187.986	-1,48%	61,19	59,82	61,78	60,43
14/04/2025	196.987	-0,45%	61,19	60,895	63,3699	61,34
11/04/2025	165.811	0,67%	61,19	60,12	61,65	61,62
10/04/2025	270.454	-4,26%	62,73	59,83	63,60	61,21
09/04/2025	212.423	8,61%	58,65	58,09	64,115	63,93
08/04/2025	257.885	-3,56%	62,475	57,93	62,8148	58,91
07/04/2025	332.205	-2,56%	60,47	58,4247	63,28	60,92
04/04/2025	446.391	-5,72%	64,54	61,97	65,01	62,52
03/04/2025	207.292	-7,23%	70,205	66,175	70,205	66,31
02/04/2025	130.459	0,35%	70,615	70,56	71,775	71,41
01/04/2025	134.799	-0,55%	71,465	70,48	71,72	71,16
31/03/2025	194.100	0,75%	70,69	70,125	71,90	71,55
28/03/2025	139.584	-0,71%	71,48	70,50	71,97	71,02
27/03/2025	124.239	1,97%	70,24	70,24	71,61	71,53
26/03/2025	176.897	0,57%	69,955	69,54	70,42	70,21
25/03/2025	138.356	-2,04%	69,76	69,04	71,56	69,81
24/03/2025	172.003	2,28%	69,76	70,00	71,29	71,26
21/03/2025	152.018	-0,57%	70,45	68,76	69,77	69,67
20/03/2025	130.013	-1,34%	70,45	69,97	71,22	70,07
19/03/2025	116.439	0,45%	70,35	69,85	71,30	71,02
18/03/2025	104.583	-2,59%	72,18	70,4125	72,485	70,70
17/03/2025	143.701	1,21%	72,19	71,68	73,013	72,53
14/03/2025	196.635	1,57%	70,58	69,89	71,75	71,66
13/03/2025	149.460	-2,29%	72,255	70,271	72,445	70,55
12/03/2025	252.204	-1,42%	72,95	70,36	73,335	72,20
11/03/2025	162.755	-1,32%	74,36	73,05	74,425	73,24
10/03/2025	200.201	-1,36%	75,23	74,105	76,96	74,22
07/03/2025	132.590	1,08%	73,69	74,055	75,91	75,23
06/03/2025	197.266	0,62%	73,66	73,635	74,55	74,43
05/03/2025	156.903	0,80%	73,78	73,225	74,81	73,97
04/03/2025	288.699	-2,15%	74,43	73,12	74,59	73,38
03/03/2025	145.137	-3,04%	77,38	74,77	77,78	74,99
28/02/2025	156.169	0,40%	77,42	76,97	78,015	77,44
27/02/2025	174.889	-2,88%	79,00	77,12	79,36	77,13
26/02/2025	118.501	-0,36%	79,00	78,56	79,95	79,42
25/02/2025	138.930	1,34%	79,00	78,505	80,28	79,71
24/02/2025	167.178	-0,66%	79,50	78,18	79,16	78,66
21/02/2025	127.732	0,13%	79,50	78,82	79,71	79,18
20/02/2025	176.551	-0,63%	78,69	78,67	79,845	79,12
19/02/2025	186.886	1,03%	78,49	78,49	80,09	79,62
18/02/2025	219.679	1,61%	77,53	76,93	79,0375	78,81
17/02/2025	0	-0,64%	79,10	77,515	78,89	77,56
14/02/2025	172.254	-0,64%	79,10	77,515	78,89	78,03
13/02/2025	156.494	2,16%	76,78	77,095	78,76	78,53
12/02/2025	249.218	0,47%	75,455	75,17	77,145	76,87
11/02/2025	279.626	0,55%	76,13	75,60	77,02	76,51
10/02/2025	486.142	-2,60%	78,12	74,72	78,495	76,09
07/02/2025	358.542	2,17%	78,36	76,865	79,99	78,12
06/02/2025	730.244	-7,72%	82,62	75,96	81,89	76,46
05/02/2025	356.980	0,82%	82,62	82,22	83,61	82,86
04/02/2025	209.696	0,18%	81,98	80,93	83,03	82,19
03/02/2025	212.341	-2,98%	83,865	81,98	84,42	82,04
31/01/2025	171.067	-1,82%	86,28	84,15	86,94	84,56
30/01/2025	120.808	0,91%	85,81	85,255	87,18	86,13
29/01/2025	90.537	-0,08%	85,81	85,03	85,85	85,35
28/01/2025	144.154	-0,50%	86,065	85,091	86,245	85,42
27/01/2025	152.520	2,18%	83,24	84,82	86,07	85,85
24/01/2025	168.948	-2,17%	86,04	83,96	86,27	84,02
23/01/2025	172.281	0,36%	85,67	85,125	86,50	85,88
22/01/2025	147.894	-0,67%	85,67	85,545	87,06	85,57
21/01/2025	170.722	0,73%	85,67	85,57	86,95	86,15
20/01/2025	0	0,13%	85,67	85,38	86,19	85,53
17/01/2025	116.598	0,13%	85,67	85,38	86,19	85,54
16/01/2025	102.568	0,38%	84,47	84,49	85,83	85,42
15/01/2025	107.547	1,13%	84,47	84,935	85,5789	85,10
14/01/2025	143.302	0,49%	84,47	83,53	84,66	84,15
13/01/2025	149.726	0,19%	82,82	82,825	84,025	83,74
10/01/2025	141.790	-1,42%	84,53	83,20	84,475	83,58
09/01/2025	177.500	1,03%	84,085	83,255	84,87	84,78
08/01/2025	160.859	1,03%	84,085	83,255	84,85	84,78
07/01/2025	145.247	-0,14%	84,69	83,78	84,782	83,92
06/01/2025	173.291	0,08%	84,69	83,77	85,63	84,04
03/01/2025	112.002	0,53%	83,81	83,23	84,75	83,97
02/01/2025	88.924	-1,14%	85,27	83,51	85,27	83,53
31/12/2024	0	0,80%	84,67	83,63	85,53	84,49
30/12/2024	94.167	-0,51%	83,84	82,32	84,49	84,49
27/12/2024	101.394	-0,64%	85,14	84,02	85,26	84,25
26/12/2024	89.846	0,08%	84,76	84,0201	85,15	84,79