Spectrum Brands Holdings Inc (SPB)
Exportar para Excel
| 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
|
Por favor leia o