Spectrum Brands Holdings Inc (SPB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	20.382	0,58%	85,05	84,765	85,88	85,3417
16/07/2024	342.171	3,48%	82,73	82,24	84,84	84,85
15/07/2024	183.105	-1,42%	82,70	81,77	83,235	82,00
12/07/2024	160.530	-0,36%	84,07	82,97	84,29	83,18
11/07/2024	313.966	2,77%	81,53	81,865	83,86	83,48
10/07/2024	339.912	-0,38%	81,53	80,775	82,61	81,23
09/07/2024	237.176	-3,37%	83,18	81,28	83,4881	81,54
08/07/2024	112.666	0,54%	83,92	83,91	85,025	84,38
05/07/2024	241.613	-1,26%	84,53	82,93	84,395	83,93
04/07/2024	107.334	-4,86%	87,105	84,01	86,93	83,05
03/07/2024	107.334	-4,86%	87,105	84,01	86,93	83,05
02/07/2024	106.551	0,67%	86,66	86,36	87,41	87,29
01/07/2024	212.968	0,91%	86,10	85,44	86,91	86,71
28/06/2024	127.992	0,44%	86,25	84,66	85,925	85,92
27/06/2024	157.794	0,52%	85,07	84,575	86,30	85,54
26/06/2024	159.779	-1,46%	85,58	84,201	86,155	85,10
25/06/2024	153.308	-2,11%	87,61	86,33	88,64	86,36
24/06/2024	238.534	-1,23%	89,32	87,83	89,73	88,22
21/06/2024	236.466	-0,81%	90,51	88,85	90,62	89,32
20/06/2024	244.981	-1,08%	91,00	89,34	91,10	90,05
19/06/2024	577.175	1,52%	90,49	89,09	91,495	91,03
18/06/2024	517.724	1,52%	90,49	89,09	91,495	91,03
17/06/2024	233.991	-0,36%	89,33	88,91	91,08	89,67
14/06/2024	134.154	-0,26%	89,33	88,62	90,175	89,99
13/06/2024	169.589	-0,16%	89,79	89,48	90,62	90,22
12/06/2024	151.741	-0,32%	91,90	90,37	92,35	90,36
11/06/2024	227.224	1,17%	89,05	88,785	91,22	90,65
10/06/2024	210.894	-0,81%	90,00	89,05	90,47	89,60
07/06/2024	234.806	0,67%	90,00	88,07	91,5025	90,33
06/06/2024	183.829	1,79%	88,28	88,07	90,55	89,73
05/06/2024	277.932	-0,57%	88,935	87,13	88,94	88,125
04/06/2024	159.681	0,34%	87,30	86,86	88,79	88,63
03/06/2024	139.588	-1,57%	88,28	88,28	90,89	88,33
31/05/2024	245.476	2,42%	88,28	87,47	89,70	89,74
30/05/2024	192.931	-0,44%	88,31	87,485	89,04	87,62
29/05/2024	145.187	-2,50%	89,325	87,92	89,94	88,01
28/05/2024	117.807	-2,23%	92,42	90,10	92,42	90,27
27/05/2024	0	0,15%	92,89	90,89	92,86	92,33
24/05/2024	312.649	0,15%	92,89	90,89	92,86	92,33
23/05/2024	124.941	0,07%	92,11	91,92	92,55	92,61
22/05/2024	437.214	-2,07%	93,84	91,54	93,95	92,60
21/05/2024	1.572.270	0,88%	93,55	93,25	95,85	94,56
20/05/2024	243.776	1,83%	93,17	91,88	93,84	93,74
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