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 >
24/12/2024	0	-0,67%	84,645	84,39	85,42	84,72
23/12/2024	110.436	-0,80%	85,275	84,315	85,03	84,75
20/12/2024	127.023	-0,22%	85,25	85,0201	86,40	85,43
19/12/2024	103.209	-0,82%	85,81	85,16	87,31	85,56
18/12/2024	0	-3,20%	89,80	86,11	89,71	86,27
17/12/2024	247.147	-0,37%	89,80	88,19	89,78	89,12
16/12/2024	107.534	-1,14%	90,17	89,40	91,505	89,45
13/12/2024	123.513	-0,75%	90,64	89,27	90,99	90,48
12/12/2024	165.985	0,08%	91,18	90,84	92,64	91,16
11/12/2024	135.445	-0,97%	92,105	90,845	93,33	91,09
10/12/2024	217.634	-4,08%	96,125	91,87	95,816	91,98
09/12/2024	121.537	1,08%	96,04	95,0279	96,62	95,89
06/12/2024	149.099	-0,41%	96,04	94,80	96,24	94,88
05/12/2024	128.112	-0,35%	95,81	94,445	95,97	95,27
04/12/2024	148.145	1,68%	94,26	93,495	95,78	95,60
03/12/2024	188.521	1,09%	93,10	92,76	94,25	94,02
02/12/2024	157.165	1,18%	91,01	90,44	93,565	93,03
29/11/2024	54.950	0,24%	87,15	87,15	93,285	91,95
27/11/2024	98.353	0,36%	91,565	90,76	93,285	91,73
26/11/2024	205.345	0,23%	90,54	91,03	92,905	91,40
25/11/2024	171.464	1,34%	90,50	90,46	92,905	91,19
22/11/2024	147.447	0,21%	89,75	88,59	91,91	90,45
21/11/2024	247.877	1,51%	90,19	88,59	90,43	90,26
20/11/2024	139.680	-1,49%	89,96	88,775	91,45	88,92
19/11/2024	152.414	0,03%	86,88	85,44	91,45	90,26
18/11/2024	313.241	2,28%	88,22	85,45	90,58	90,23
15/11/2024	440.258	-6,01%	94,585	85,50	95,35	88,22
14/11/2024	185.285	0,17%	94,885	93,24	95,60	93,86
13/11/2024	120.070	-1,09%	94,85	93,36	95,60	93,70
12/11/2024	119.315	0,40%	93,91	93,49	95,41	94,73
11/11/2024	161.453	1,87%	91,81	91,81	94,92	94,35
08/11/2024	125.880	1,34%	90,015	89,68	92,95	92,62
07/11/2024	155.372	1,91%	92,00	88,25	93,56	91,40
06/11/2024	175.266	-1,84%	91,51	86,81	93,56	89,69
05/11/2024	133.798	%	91,51	90,97	92,3175	91,37
04/11/2024	96.577	%	91,31	91,12	92,45	91,65
01/11/2024	147.249	%	90,46	89,845	91,15	91,14
31/10/2024	84.140	%	90,49	89,46	90,16	89,621
30/10/2024	64.423	%	89,99	89,62	91,29	90,46
29/10/2024	73.366	%	89,32	89,10	90,09	89,82
28/10/2024	73.289	%	90,88	90,125	91,5126	90,12
25/10/2024	139.146	%	89,13	89,04	90,13	89,52
24/10/2024	96.157	%	89,84	88,78	89,555	89,32
23/10/2024	77.541	%	89,44	88,60	89,595	89,14
22/10/2024	79.991	%	91,25	89,325	90,425	89,49
21/10/2024	94.809	%	91,25	90,22	91,56	90,50
18/10/2024	57.814	%	91,92	90,46	91,64	91,48
17/10/2024	65.405	%	91,92	91,35	92,085	91,67
16/10/2024	62.142	%	91,96	91,50	92,525	92,25
15/10/2024	92.088	%	91,95	90,01	92,18	91,20
14/10/2024	92.068	%	89,88	90,01	92,18	91,68
11/10/2024	103.213	%	89,22	88,97	90,005	89,38
10/10/2024	99.950	%	89,44	88,97	90,005	89,38
09/10/2024	78.634	%	90,36	89,81	91,66	89,84
08/10/2024	93.894	%	91,87	89,47	91,99	90,48
07/10/2024	133.216	%	91,87	90,02	91,99	90,46
04/10/2024	94.768	%	92,00	91,99	92,81	92,57
03/10/2024	111.081	%	92,00	91,26	92,71	91,31
02/10/2024	108.769	%	93,98	92,62	94,05	92,75
01/10/2024	144.562	%	94,98	93,48	95,76	93,46
30/09/2024	137.731	%	93,76	93,40	95,48	95,14
27/09/2024	95.442	%	91,14	93,41	94,54	93,79
26/09/2024	96.253	%	91,14	91,87	93,58	92,98
25/09/2024	77.350	%	92,57	92,77	93,94	92,90
24/09/2024	95.326	%	93,02	92,48	93,83	93,82
23/09/2024	82.984	%	92,94	92,48	93,79	93,23
20/09/2024	288.281	%	91,655	92,0275	93,21	92,94
19/09/2024	105.200	%	93,56	91,386	93,235	90,15
18/09/2024	184.740	%	91,80	91,67	93,54	91,83
17/09/2024	134.729	%	92,67	92,34	93,34	92,86
16/09/2024	97.744	%	90,25	92,34	93,34	92,86
13/09/2024	65.711	%	90,25	88,6025	90,50	89,47
12/09/2024	75.241	%	88,87	87,83	89,41	89,18
11/09/2024	116.627	%	90,17	88,98	90,62	89,80
10/09/2024	126.560	%	89,945	89,589	92,16	90,03
09/09/2024	125.802	%	94,19	89,589	91,93	90,03
06/09/2024	122.074	%	94,19	91,82	94,50	92,08
05/09/2024	112.785	%	92,80	92,51	94,325	92,61
04/09/2024	100.113	%	93,17	92,51	94,325	92,61
03/09/2024	135.024	%	93,86	93,18	94,05	93,75
30/08/2024	79.788	%	94,00	93,015	94,44	94,32
29/08/2024	132.003	%	93,43	91,83	93,25	90,86
28/08/2024	130.864	%	92,695	91,83	93,25	92,66
27/08/2024	207.513	%	92,44	92,01	92,73	91,02
26/08/2024	162.321	%	92,44	92,01	92,73	92,36
23/08/2024	107.664	%	90,675	90,23	91,284	88,80
22/08/2024	290.793	%	90,02	88,22	90,62	91,06
21/08/2024	182.343	%	90,02	89,53	90,67	89,38
20/08/2024	129.217	%	90,39	90,36	91,17	90,72
19/08/2024	100.512	%	90,995	90,36	91,17	91,10
16/08/2024	123.004	%	91,45	90,845	92,24	91,08
15/08/2024	193.234	%	90,26	88,6365	90,86	87,11
14/08/2024	153.555	%	88,78	87,81	90,24	90,93
13/08/2024	150.823	%	89,36	87,81	90,24	89,23
12/08/2024	252.476	%	88,12	87,26	89,11	88,73
09/08/2024	316.269	%	89,74	86,395	89,41	87,82
08/08/2024	279.652	%	81,40	81,65	84,03	81,78
07/08/2024	278.334	%	82,48	81,65	84,03	81,78
06/08/2024	283.008	%	81,73	81,61	83,19	82,74
05/08/2024	417.345	%	81,22	79,56	81,66	79,75