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 > >>
06/02/2026	234.879	0,38%	76,00	74,215	76,86	75,72
05/02/2026	517.748	10,21%	70,50	70,50	77,32	75,43
04/02/2026	333.783	2,18%	66,98	66,98	69,44	68,44
03/02/2026	186.249	2,06%	65,19	65,19	67,145	66,98
02/02/2026	201.829	3,01%	64,02	63,755	65,85	65,63
30/01/2026	174.539	-0,16%	63,81	63,05	64,165	63,71
29/01/2026	138.126	1,75%	62,90	62,26	63,81	63,81
28/01/2026	159.583	-3,91%	65,26	62,445	65,50	62,71
27/01/2026	156.397	1,13%	64,53	63,395	65,515	65,26
26/01/2026	180.277	-0,20%	64,63	62,865	64,84	64,53
23/01/2026	138.419	-0,86%	64,81	64,38	65,57	64,68
22/01/2026	222.611	2,11%	64,00	64,00	65,9925	65,24
21/01/2026	165.649	2,31%	62,36	61,8701	63,89	63,89
20/01/2026	192.370	0,84%	61,04	61,04	63,69	62,45
16/01/2026	210.563	-2,43%	63,16	61,49	64,00	61,93
15/01/2026	191.240	-0,81%	63,745	63,26	64,41	63,47
14/01/2026	134.925	0,06%	63,95	63,41	65,1819	63,99
13/01/2026	138.968	1,19%	62,96	62,45	64,129	63,95
12/01/2026	132.382	-2,39%	63,745	62,86	64,80	63,20
09/01/2026	132.895	1,27%	64,16	63,38	65,00	64,75
08/01/2026	161.745	2,48%	62,175	61,59	64,52	63,94
07/01/2026	152.938	-0,16%	62,00	61,40	62,99	62,39
06/01/2026	145.147	3,51%	58,795	58,795	62,495	62,49
05/01/2026	108.088	0,55%	60,095	59,91	61,37	60,37
02/01/2026	126.656	1,63%	59,95	58,80	60,41	60,04
31/12/2025	88.972	-0,62%	59,52	58,72	59,96	59,08
30/12/2025	116.684	-1,43%	60,07	59,08	60,50	59,08
29/12/2025	114.878	0,42%	61,37	59,75	61,37	60,31
26/12/2025	86.643	0,37%	60,02	59,3218	60,21	60,06
24/12/2025	55.801	-0,37%	59,59	59,15	60,42	59,84
23/12/2025	145.083	-1,27%	60,48	59,43	61,0499	59,68
22/12/2025	113.084	1,19%	59,12	59,12	60,77	60,45
19/12/2025	110.522	-1,22%	60,10	59,28	60,69	59,74
18/12/2025	115.578	-1,29%	61,70	59,84	62,46	60,48
17/12/2025	153.825	1,78%	60,00	60,00	61,89	61,27
16/12/2025	115.069	-2,24%	61,58	60,07	62,4899	60,20
15/12/2025	138.132	0,41%	61,50	60,635	62,29	61,58
12/12/2025	127.436	-1,48%	62,25	60,085	62,80	61,33
11/12/2025	131.552	1,77%	61,18	61,18	63,12	62,25
10/12/2025	130.771	5,01%	58,73	58,00	61,73	61,18
09/12/2025	92.779	2,34%	57,00	56,65	58,61	58,26
08/12/2025	93.201	-0,46%	57,405	55,9282	58,04	56,93
05/12/2025	88.541	0,44%	56,66	56,56	57,79	57,19
04/12/2025	96.579	-2,75%	58,77	56,53	58,8636	56,94
03/12/2025	93.453	1,95%	57,92	57,435	58,81	58,55
02/12/2025	121.377	-0,90%	58,35	57,20	58,35	57,43
01/12/2025	104.092	-2,41%	58,50	57,785	59,56	57,95
28/11/2025	72.239	-0,47%	59,63	59,13	59,9544	59,35
26/11/2025	128.799	1,31%	58,41	58,41	59,875	59,63
25/11/2025	116.639	2,78%	57,29	57,29	59,07	58,86
24/11/2025	111.522	0,63%	56,66	56,3817	57,955	57,27
21/11/2025	145.155	5,71%	54,80	54,73	58,42	56,91
20/11/2025	81.013	-0,62%	55,00	54,025	55,74	54,32
19/11/2025	143.361	0,59%	55,39	53,41	55,46	54,66
18/11/2025	178.029	-2,86%	54,90	53,58	55,25	54,31
17/11/2025	163.886	-1,96%	56,79	55,93	58,63	55,93
14/11/2025	242.869	-2,21%	58,50	56,00	59,40	57,12
13/11/2025	493.840	9,71%	57,67	57,50	63,671	58,41
12/11/2025	239.023	3,22%	51,55	51,55	53,58	53,24
11/11/2025	160.298	-3,59%	53,50	51,41	54,11	51,58
10/11/2025	104.339	-1,26%	54,20	53,36	54,30	53,50
07/11/2025	120.695	-1,24%	54,96	53,96	55,68	54,18
06/11/2025	85.395	-1,06%	54,75	54,57	56,24	54,77
05/11/2025	66.777	1,69%	54,38	54,29	55,5164	55,29
04/11/2025	124.667	1,09%	53,67	53,3185	54,485	54,38
03/11/2025	140.389	0,00%	53,36	53,04	54,51	53,88
31/10/2025	84.550	-1,87%	54,54	53,18	54,595	53,88
30/10/2025	75.530	0,66%	54,45	54,10	55,1007	54,81
29/10/2025	114.236	-3,37%	56,02	54,05	56,53	54,45
28/10/2025	116.044	1,31%	56,39	54,72	56,46	56,35
27/10/2025	70.226	-0,14%	55,80	55,435	56,42	55,62
24/10/2025	92.012	0,78%	55,80	55,19	55,99	55,70
23/10/2025	106.339	0,15%	54,09	54,09	55,75	55,27
22/10/2025	124.459	-0,29%	54,97	54,90	55,965	55,19
21/10/2025	116.430	0,99%	55,19	54,285	55,78	55,35
20/10/2025	93.734	1,99%	53,99	53,83	54,95	54,81
17/10/2025	108.616	2,60%	52,90	51,8475	53,71	53,71
16/10/2025	116.091	1,61%	51,77	51,33	52,85	52,35
15/10/2025	164.250	0,80%	52,08	50,68	52,08	51,52
14/10/2025	206.364	0,55%	50,55	50,00	51,31	51,08
13/10/2025	175.264	0,81%	50,75	50,42	51,7541	50,76
10/10/2025	173.755	-2,32%	51,88	50,11	51,88	50,35
09/10/2025	214.327	-1,30%	52,20	51,21	52,20	51,52
08/10/2025	164.595	-0,38%	52,71	51,87	52,965	52,20
07/10/2025	200.619	-1,10%	52,98	52,06	53,75	52,40
06/10/2025	151.727	-3,69%	54,81	52,905	54,835	52,98
03/10/2025	100.070	2,36%	54,06	53,7646	55,31	55,01
02/10/2025	154.806	1,40%	53,00	52,87	53,74	53,74
01/10/2025	140.677	0,90%	52,46	52,46	53,4213	53,00
30/09/2025	88.398	-0,12%	52,65	51,9801	52,825	52,53
29/09/2025	110.007	-1,85%	53,77	52,46	53,85	52,59
26/09/2025	166.651	2,70%	52,17	52,17	53,73	53,60
25/09/2025	131.799	-1,29%	52,55	51,67	52,975	52,17
24/09/2025	111.436	2,05%	51,73	51,39	52,895	52,81
23/09/2025	245.256	-0,65%	52,16	51,69	53,045	51,82
22/09/2025	137.584	-0,93%	52,97	51,565	53,07	52,16
19/09/2025	230.187	-3,62%	54,68	52,45	54,83	52,64
18/09/2025	228.413	3,30%	53,20	53,01	54,67	54,46
17/09/2025	154.067	-0,41%	52,99	52,74	55,12	52,76
16/09/2025	159.752	1,78%	52,35	51,56	53,13	52,99