Spectrum Brands Holdings Inc (SPB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-1,38%	93,45	92,02	93,31	92,06
17/05/2024	109.372	-1,38%	93,45	92,02	93,31	92,06
16/05/2024	101.066	-1,81%	94,88	93,235	95,205	93,35
15/05/2024	126.337	0,57%	95,67	94,385	95,30	95,06
14/05/2024	395.537	-1,08%	95,80	94,06	96,39	94,52
13/05/2024	258.225	0,79%	95,80	95,01	96,39	95,55
10/05/2024	337.768	0,20%	87,50	92,82	96,74	94,80
09/05/2024	1.090.480	11,94%	87,50	87,50	95,22	94,61
08/05/2024	206.610	-0,91%	85,18	84,481	86,51	84,52
07/05/2024	108.913	-0,11%	84,25	84,91	86,17	85,30
06/05/2024	125.011	2,06%	84,25	83,88	85,49	85,39
03/05/2024	132.996	0,48%	84,31	83,11	84,65	83,67
02/05/2024	132.278	1,70%	82,30	81,97	83,45	83,27
01/05/2024	79.544	0,01%	81,71	81,08	82,675	81,88
30/04/2024	98.845	-0,56%	82,29	81,82	83,10	81,87
29/04/2024	72.801	-0,29%	82,45	81,645	82,53	82,33
26/04/2024	125.259	2,79%	80,84	80,13	83,35	82,57
25/04/2024	112.618	-1,06%	80,41	79,31	80,945	80,33
24/04/2024	88.471	0,85%	80,56	79,90	81,40	81,19
23/04/2024	118.091	0,88%	79,95	79,75	80,89	80,51
22/04/2024	136.994	-0,70%	80,56	79,72	81,09	79,81
19/04/2024	77.249	1,61%	79,09	78,97	80,32	80,37
18/04/2024	70.291	-0,05%	79,08	78,975	79,915	79,10
17/04/2024	112.072	-0,39%	79,63	78,7902	80,01	79,14
16/04/2024	152.807	1,11%	78,72	77,95	79,24	79,45
15/04/2024	136.536	-1,86%	80,80	78,54	80,83	78,58
12/04/2024	129.608	-0,83%	80,19	79,575	80,42	80,07
11/04/2024	104.093	-0,87%	82,75	80,46	81,87	80,74
10/04/2024	149.838	-3,04%	82,75	81,125	82,79	81,45
09/04/2024	128.511	0,32%	84,10	83,365	84,74	84,00
08/04/2024	103.195	-0,81%	84,66	83,405	85,09	83,73
05/04/2024	70.002	-0,78%	85,54	83,89	84,99	84,41
04/04/2024	133.647	0,62%	84,95	84,66	86,33	85,07
03/04/2024	96.727	-0,64%	84,86	83,69	85,005	84,55
02/04/2024	224.180	-1,27%	88,64	84,495	85,64	85,09
01/04/2024	108.178	-3,18%	88,64	86,161	88,64	86,18
28/03/2024	83.931	0,11%	89,00	88,79	89,645	89,01
27/03/2024	80.389	0,74%	88,51	88,10	89,2981	88,91
26/03/2024	182.134	0,40%	88,43	87,305	88,83	88,26
25/03/2024	164.293	2,51%	86,17	86,21	88,085	87,91
22/03/2024	154.256	-1,41%	87,255	85,40	87,58	85,76
21/03/2024	120.953	1,92%	85,90	85,2338	87,06	86,99
20/03/2024	136.250	-0,52%	85,94	84,63	85,785	85,35
19/03/2024	136.372	2,46%	84,16	84,09	86,37	85,80
18/03/2024	144.994	0,67%	83,00	82,44	84,43	83,74
15/03/2024	232.619	-0,23%	82,825	82,44	84,02	83,18
14/03/2024	172.546	-1,84%	84,59	83,05	85,18	83,37
13/03/2024	100.434	1,28%	84,08	83,57	84,99	84,93
12/03/2024	100.503	0,55%	83,56	82,96	83,87	83,86
11/03/2024	129.543	-0,12%	83,36	82,68	83,72	83,40
08/03/2024	121.019	0,53%	83,36	83,14	83,885	83,50
07/03/2024	159.661	1,05%	81,13	82,47	83,28	83,06
06/03/2024	202.432	1,46%	81,13	81,09	82,75	82,20
05/03/2024	167.600	-0,15%	81,02	79,99	81,775	81,02
04/03/2024	140.925	2,11%	79,26	79,075	81,18	81,14
01/03/2024	136.603	-1,19%	80,09	79,261	80,91	79,46
29/02/2024	216.715	-0,31%	81,45	79,66	81,64	80,42
28/02/2024	138.766	0,24%	79,92	79,92	80,81	80,67
27/02/2024	149.179	2,26%	79,42	78,61	80,57	80,48
26/02/2024	114.141	-1,09%	79,93	78,62	80,29	78,70
23/02/2024	103.679	-0,66%	80,18	79,49	80,17	79,57
22/02/2024	146.252	-1,44%	81,36	79,86	81,41	80,10
21/02/2024	125.517	-0,48%	81,24	80,635	81,995	81,27
20/02/2024	146.006	-2,43%	83,01	81,68	83,2744	81,66
19/02/2024	118.037	-2,13%	85,315	83,67	85,495	83,69
16/02/2024	118.037	-2,13%	85,315	83,67	85,495	83,69
15/02/2024	87.187	0,23%	85,55	85,25	86,445	85,93
14/02/2024	123.722	0,92%	85,55	84,9712	86,07	85,73
13/02/2024	182.426	-3,22%	86,23	84,39	86,46	84,95
12/02/2024	147.868	2,24%	85,96	85,85	88,11	87,78
09/02/2024	179.836	-0,28%	85,96	84,30	86,55	85,86
08/02/2024	364.081	7,67%	81,52	81,52	87,70	86,10
07/02/2024	313.884	0,63%	79,65	79,57	80,86	79,97
06/02/2024	189.882	-0,09%	79,65	79,28	80,19	79,47
05/02/2024	136.433	0,88%	78,24	77,73	79,85	79,54
02/02/2024	180.302	-0,74%	79,03	78,39	79,47	78,85
01/02/2024	183.630	1,04%	78,975	78,51	79,68	79,44
31/01/2024	143.822	-2,06%	80,05	78,56	80,94	78,62
30/01/2024	121.915	-1,10%	80,68	80,295	81,69	80,27
29/01/2024	189.521	0,76%	79,87	79,97	81,23	81,16
26/01/2024	130.605	1,27%	79,87	79,97	80,705	80,55
25/01/2024	120.482	2,39%	78,81	78,50	79,607	79,54
24/01/2024	124.888	-1,18%	78,81	77,62	78,94	77,68
23/01/2024	144.016	-0,20%	78,43	76,05	79,26	78,61
22/01/2024	136.092	0,99%	78,30	78,1013	79,29	78,77
19/01/2024	177.452	-0,22%	78,30	77,27	78,645	78,00
18/01/2024	147.070	0,42%	78,32	78,00	78,645	78,17
17/01/2024	127.570	-0,66%	78,22	77,67	78,65	77,84
16/01/2024	113.135	0,69%	77,95	77,69	78,73	78,36
15/01/2024	159.649	-0,73%	78,62	77,66	78,93	77,82
12/01/2024	159.649	-0,73%	78,62	77,66	78,93	77,82
11/01/2024	149.934	-0,18%	78,27	77,125	78,9699	78,39
10/01/2024	155.800	-0,58%	78,76	78,10	79,15	78,53
09/01/2024	172.230	2,08%	76,81	76,79	79,11	78,99
08/01/2024	211.201	1,48%	76,32	75,815	77,76	77,38
05/01/2024	278.819	0,13%	75,89	75,89	76,915	76,25
04/01/2024	293.160	-0,94%	76,80	75,66	76,965	76,15
03/01/2024	282.310	-4,16%	80,00	76,84	79,73	76,87
02/01/2024	263.344	0,55%	79,79	79,25	80,74	80,21
29/12/2023	135.580	-0,87%	80,44	79,25	80,475	79,77