Spectrum Brands Holdings Inc (SPB)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
135.076 |
-1,86%
|
84,99
|
83,385
|
85,225
|
83,44
|
| 02/07/2026 |
202.848 |
-1,13%
|
86,50
|
84,36
|
87,39
|
84,99
|
| 01/07/2026 |
126.006 |
0,61%
|
86,14
|
85,5672
|
87,54
|
86,15
|
| 30/06/2026 |
125.611 |
0,38%
|
85,40
|
83,87
|
86,155
|
85,75
|
| 29/06/2026 |
166.522 |
-2,38%
|
87,32
|
84,69
|
87,32
|
85,43
|
| 26/06/2026 |
146.026 |
1,44%
|
86,38
|
85,925
|
88,23
|
87,49
|
| 25/06/2026 |
116.318 |
-0,37%
|
86,21
|
83,755
|
87,865
|
85,96
|
| 24/06/2026 |
212.472 |
3,64%
|
84,12
|
83,16
|
87,0925
|
86,21
|
| 23/06/2026 |
139.548 |
0,38%
|
83,11
|
81,81
|
84,0499
|
83,47
|
| 18/06/2026 |
188.306 |
3,89%
|
80,55
|
80,55
|
85,24
|
83,29
|
| 17/06/2026 |
161.415 |
-4,27%
|
82,12
|
80,38
|
83,4299
|
80,55
|
| 16/06/2026 |
132.511 |
-0,61%
|
82,86
|
82,86
|
85,38
|
84,00
|
| 15/06/2026 |
158.567 |
1,32%
|
83,56
|
82,98
|
85,51
|
84,55
|
| 12/06/2026 |
170.866 |
-0,63%
|
84,36
|
83,195
|
85,225
|
83,30
|
| 11/06/2026 |
163.657 |
2,90%
|
81,21
|
80,94
|
83,83
|
83,83
|
| 10/06/2026 |
108.186 |
-1,90%
|
83,84
|
81,00
|
83,84
|
81,20
|
| 09/06/2026 |
133.705 |
1,64%
|
81,96
|
80,99
|
83,27
|
82,72
|
| 08/06/2026 |
88.416 |
-0,20%
|
81,55
|
81,345
|
82,9238
|
81,40
|
| 05/06/2026 |
149.528 |
0,02%
|
83,02
|
81,07
|
83,35
|
81,55
|
| 04/06/2026 |
162.359 |
2,78%
|
79,66
|
79,66
|
81,99
|
81,70
|
| 03/06/2026 |
113.236 |
-0,38%
|
80,00
|
78,89
|
80,76
|
79,64
|
| 02/06/2026 |
108.211 |
2,59%
|
78,22
|
77,52
|
79,86
|
79,86
|
| 01/06/2026 |
120.682 |
-1,18%
|
77,65
|
75,98
|
78,075
|
77,76
|
| 29/05/2026 |
116.724 |
0,48%
|
78,2344
|
78,0213
|
79,88
|
78,69
|
| 28/05/2026 |
205.704 |
1,13%
|
77,94
|
75,80
|
79,985
|
78,46
|
| 27/05/2026 |
180.033 |
-1,40%
|
78,76
|
77,51
|
80,635
|
77,58
|
| 26/05/2026 |
146.482 |
1,03%
|
78,20
|
77,81
|
79,75
|
78,68
|
| 22/05/2026 |
196.252 |
3,73%
|
75,79
|
75,08
|
78,88
|
77,88
|
| 21/05/2026 |
202.977 |
1,40%
|
74,40
|
71,63
|
75,58
|
75,53
|
| 20/05/2026 |
261.971 |
2,07%
|
72,98
|
72,14
|
74,97
|
74,49
|
| 19/05/2026 |
158.039 |
-5,32%
|
77,09
|
72,65
|
77,09
|
72,98
|
| 18/05/2026 |
219.938 |
0,01%
|
75,94
|
75,94
|
78,56
|
77,09
|
| 15/05/2026 |
95.319 |
-3,10%
|
80,06
|
76,8701
|
80,185
|
77,08
|
| 14/05/2026 |
186.535 |
0,73%
|
78,93
|
78,93
|
81,2799
|
80,06
|
| 13/05/2026 |
153.161 |
-1,44%
|
80,16
|
78,29
|
81,12
|
79,48
|
| 12/05/2026 |
202.122 |
1,90%
|
80,93
|
77,385
|
80,93
|
80,64
|
| 11/05/2026 |
230.123 |
-2,93%
|
81,89
|
77,95
|
81,90
|
79,08
|
| 08/05/2026 |
173.307 |
3,40%
|
78,41
|
77,93
|
81,47
|
81,47
|
| 07/05/2026 |
266.616 |
-7,67%
|
85,0812
|
77,77
|
85,22
|
78,63
|
| 06/05/2026 |
320.283 |
3,23%
|
83,00
|
83,00
|
86,915
|
85,03
|
| 05/05/2026 |
156.675 |
3,14%
|
79,735
|
79,735
|
82,75
|
82,38
|
| 04/05/2026 |
151.951 |
-3,63%
|
83,24
|
79,41
|
83,24
|
79,87
|
| 01/05/2026 |
133.327 |
0,44%
|
83,20
|
82,32
|
84,75
|
82,96
|
| 30/04/2026 |
105.677 |
1,21%
|
81,67
|
80,65
|
82,79
|
82,60
|
| 29/04/2026 |
175.796 |
-1,65%
|
82,45
|
81,115
|
82,88
|
81,49
|
| 28/04/2026 |
102.897 |
-1,00%
|
84,05
|
82,65
|
84,35
|
82,86
|
| 27/04/2026 |
3.654 |
0,31%
|
84,41
|
83,70
|
85,64
|
83,70
|
| 24/04/2026 |
63.194 |
0,04%
|
84,73
|
84,0071
|
85,29
|
84,36
|
| 23/04/2026 |
86.129 |
1,07%
|
83,44
|
83,44
|
85,46
|
84,33
|
| 22/04/2026 |
105.730 |
0,88%
|
83,17
|
82,80
|
83,78
|
83,44
|
| 21/04/2026 |
176.375 |
-3,16%
|
85,49
|
82,35
|
85,49
|
82,71
|
| 20/04/2026 |
125.515 |
0,83%
|
85,50
|
83,91
|
85,50
|
85,41
|
| 17/04/2026 |
183.215 |
4,63%
|
80,96
|
80,96
|
85,335
|
84,71
|
| 16/04/2026 |
128.687 |
2,27%
|
78,82
|
78,82
|
81,28
|
80,96
|
| 15/04/2026 |
114.486 |
-1,36%
|
80,25
|
78,71
|
80,9988
|
79,16
|
| 14/04/2026 |
99.916 |
1,70%
|
78,00
|
78,00
|
80,38
|
80,25
|
| 13/04/2026 |
90.021 |
-0,16%
|
79,04
|
76,205
|
79,04
|
78,91
|
| 10/04/2026 |
71.927 |
-1,47%
|
80,22
|
78,91
|
80,39
|
79,04
|
| 09/04/2026 |
150.732 |
2,05%
|
77,66
|
77,65
|
80,50
|
80,22
|
| 08/04/2026 |
167.591 |
3,39%
|
76,06
|
76,06
|
78,89
|
78,64
|
| 07/04/2026 |
131.745 |
-0,63%
|
75,78
|
74,74
|
76,565
|
76,06
|
| 06/04/2026 |
167.274 |
3,83%
|
72,59
|
71,90
|
76,87
|
76,54
|
| 02/04/2026 |
141.314 |
-0,77%
|
73,63
|
72,27
|
74,42
|
73,72
|
| 01/04/2026 |
202.167 |
0,80%
|
73,70
|
73,0112
|
75,24
|
74,29
|
| 31/03/2026 |
134.122 |
0,23%
|
74,62
|
72,495
|
75,00
|
73,70
|
| 30/03/2026 |
151.445 |
0,10%
|
73,60
|
68,38
|
74,745
|
73,65
|
| 27/03/2026 |
133.649 |
-2,49%
|
75,57
|
73,30
|
75,70
|
73,60
|
| 26/03/2026 |
98.872 |
0,29%
|
74,59
|
74,19
|
75,95
|
75,57
|
| 25/03/2026 |
124.140 |
1,51%
|
75,00
|
73,76
|
75,48
|
75,34
|
| 24/03/2026 |
114.319 |
2,26%
|
72,10
|
71,42
|
74,33
|
74,22
|
| 23/03/2026 |
169.111 |
4,19%
|
69,74
|
68,55
|
73,81
|
72,58
|
| 20/03/2026 |
194.584 |
-3,28%
|
71,94
|
68,83
|
72,31
|
69,74
|
| 19/03/2026 |
164.127 |
-0,75%
|
72,25
|
71,72
|
73,155
|
71,94
|
| 18/03/2026 |
130.480 |
-3,81%
|
75,36
|
72,40
|
75,36
|
72,48
|
| 17/03/2026 |
168.071 |
1,56%
|
74,20
|
73,97
|
75,915
|
75,36
|
| 16/03/2026 |
164.124 |
0,65%
|
73,72
|
73,59
|
75,13
|
74,20
|
| 13/03/2026 |
154.425 |
-0,83%
|
74,31
|
73,39
|
75,25
|
73,72
|
| 12/03/2026 |
238.382 |
-3,30%
|
75,59
|
74,22
|
76,42
|
74,34
|
| 11/03/2026 |
144.719 |
1,79%
|
75,16
|
73,89
|
77,17
|
76,88
|
| 10/03/2026 |
187.856 |
-0,92%
|
76,23
|
74,385
|
76,645
|
75,53
|
| 09/03/2026 |
158.907 |
-0,41%
|
75,63
|
73,22
|
77,428
|
76,23
|
| 06/03/2026 |
149.626 |
0,55%
|
76,32
|
73,71
|
77,59
|
76,53
|
| 05/03/2026 |
117.699 |
-1,25%
|
76,29
|
75,57
|
76,935
|
76,18
|
| 04/03/2026 |
144.581 |
-0,95%
|
78,32
|
76,575
|
78,515
|
77,06
|
| 03/03/2026 |
189.250 |
-1,14%
|
78,70
|
75,015
|
78,70
|
77,80
|
| 02/03/2026 |
192.938 |
0,41%
|
78,38
|
76,06
|
78,85
|
78,70
|
| 27/02/2026 |
146.560 |
0,21%
|
78,22
|
77,1746
|
79,23
|
78,38
|
| 26/02/2026 |
264.414 |
0,89%
|
77,53
|
76,68
|
78,40
|
78,22
|
| 25/02/2026 |
134.751 |
-0,86%
|
78,20
|
74,72
|
78,29
|
77,53
|
| 24/02/2026 |
130.014 |
-0,90%
|
78,53
|
77,93
|
80,265
|
78,20
|
| 23/02/2026 |
161.602 |
-1,51%
|
80,12
|
77,35
|
80,12
|
78,91
|
| 20/02/2026 |
202.822 |
2,44%
|
78,26
|
77,41
|
80,3988
|
80,12
|
| 19/02/2026 |
179.862 |
-0,14%
|
76,475
|
76,475
|
78,90
|
78,21
|
| 18/02/2026 |
268.345 |
1,24%
|
77,36
|
76,60
|
79,23
|
78,32
|
| 17/02/2026 |
255.263 |
2,23%
|
74,62
|
74,62
|
77,90
|
77,36
|
| 13/02/2026 |
195.538 |
0,41%
|
75,47
|
74,15
|
76,24
|
75,67
|
| 12/02/2026 |
132.721 |
0,36%
|
75,50
|
74,935
|
77,23
|
75,83
|
| 11/02/2026 |
139.838 |
1,42%
|
74,14
|
74,14
|
75,92
|
75,56
|
| 10/02/2026 |
142.453 |
0,43%
|
74,05
|
73,98
|
75,85
|
74,50
|
| 09/02/2026 |
212.770 |
-2,03%
|
75,20
|
73,49
|
75,88
|
74,18
|
