BiG | O banco que entende os seus valores.

Spectrum Brands Holdings Inc (SPB)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
23/09/2026	68.334	-1,75%	87,46	86,14	88,94	86,48
22/09/2026	131.303	3,29%	86,93	85,46	88,43	88,02
21/09/2026	118.288	-1,11%	86,11	85,16	86,985	85,22
18/09/2026	101.622	-0,87%	86,93	84,995	86,93	86,17
17/09/2026	110.422	0,46%	86,30	86,08	87,47	86,93
16/09/2026	72.995	1,09%	85,66	85,3901	87,7188	86,56
15/09/2026	89.696	0,25%	86,0202	84,455	87,20	85,66
14/09/2026	82.635	-0,91%	86,37	84,935	86,94	85,45
11/09/2026	76.218	0,70%	87,06	85,59	87,06	86,22
10/09/2026	150.363	-0,04%	85,67	84,54	86,57	85,62
09/09/2026	141.984	-2,09%	86,66	85,26	87,055	85,65
08/09/2026	85.147	-1,25%	87,48	87,245	88,98	87,48
04/09/2026	113.728	0,19%	87,92	87,92	89,19	88,50
03/09/2026	112.793	-0,89%	89,35	87,475	89,77	88,41
02/09/2026	101.411	3,77%	86,83	86,29	89,38	89,29
01/09/2026	126.528	-0,17%	86,31	85,53	87,52	86,06
31/08/2026	110.338	-2,63%	89,343	85,41	89,343	86,31
28/08/2026	133.264	0,08%	88,24	87,95	89,405	88,68
27/08/2026	142.417	-0,44%	89,31	87,02	89,36	88,50
26/08/2026	87.327	-0,12%	89,36	87,8001	89,36	88,89
25/08/2026	119.756	1,23%	87,95	86,75	89,185	88,95
24/08/2026	118.664	1,63%	88,00	87,01	89,0919	87,87
21/08/2026	126.995	0,77%	87,15	85,52	87,24	86,91
20/08/2026	130.511	-3,02%	88,1997	85,26	88,1997	86,16
19/08/2026	107.801	1,09%	87,61	87,61	91,60	88,79
18/08/2026	112.284	0,17%	88,04	86,97	88,04	88,00
17/08/2026	209.977	-2,31%	90,24	87,17	90,24	87,85
14/08/2026	101.429	-0,84%	90,6722	89,32	91,43	89,93
13/08/2026	263.586	2,57%	89,30	88,50	91,291	90,69
12/08/2026	260.732	0,38%	87,47	86,41	88,7888	88,42
11/08/2026	170.917	0,64%	89,0492	87,00	89,1899	87,91
10/08/2026	274.579	-2,13%	90,887	85,82	90,887	87,88
07/08/2026	362.605	1,85%	95,35	88,02	99,06	89,85
06/08/2026	209.571	-2,96%	91,00	87,57	91,28	88,26
05/08/2026	175.546	-0,51%	88,61	88,61	92,27	90,47
04/08/2026	132.137	2,22%	88,60	87,40	91,6601	90,97
03/08/2026	185.021	0,17%	88,77	88,109	90,59	88,92
31/07/2026	83.303	0,00%	88,22	88,27	89,40	88,77
30/07/2026	146.103	0,69%	88,27	87,22	89,28	88,77
29/07/2026	131.581	-2,39%	88,635	87,50	89,615	88,28
28/07/2026	125.536	2,17%	89,69	87,39	91,25	90,53
27/07/2026	101.816	0,11%	89,56	88,5801	90,7377	88,81
24/07/2026	111.969	1,51%	88,01	86,78	90,0303	88,81
23/07/2026	155.255	-1,56%	87,79	86,225	88,77	87,43
22/07/2026	112.793	0,03%	88,83	88,47	89,68	89,00
21/07/2026	99.735	0,36%	88,56	87,98	89,87	88,97
20/07/2026	88.131	-0,35%	88,69	88,27	89,85	88,49
17/07/2026	125.648	-1,06%	85,985	85,985	90,60	88,69
16/07/2026	234.695	2,25%	87,67	87,61	89,98	89,60
15/07/2026	146.260	4,22%	84,00	83,145	88,65	87,67
14/07/2026	103.479	-0,74%	84,73	82,51	86,095	84,12
13/07/2026	129.001	1,68%	83,92	83,2701	84,87	84,69
10/07/2026	113.257	-0,92%	84,66	82,94	84,66	83,31
09/07/2026	91.008	3,11%	81,88	81,62	84,205	84,08
08/07/2026	110.500	-1,96%	82,48	80,8188	83,90	81,61
07/07/2026	147.255	-0,24%	83,52	82,30	84,87	83,37
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