Spectrum Brands Holdings Inc (SPB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	144.431	-0,52%	81,13	80,13	81,295	80,47
27/12/2023	137.791	-0,26%	81,13	80,78	81,355	80,89
26/12/2023	141.242	0,05%	81,76	80,535	81,505	81,10
22/12/2023	174.611	0,45%	81,34	80,445	81,645	81,06
21/12/2023	242.985	1,29%	81,14	80,03	80,81	80,70
20/12/2023	320.223	-1,64%	80,97	79,67	81,715	79,67
19/12/2023	276.906	1,63%	79,48	79,68	81,07	81,00
18/12/2023	191.780	0,33%	79,48	79,02	79,93	79,70
15/12/2023	373.884	0,66%	78,89	78,3601	79,52	79,44
14/12/2023	619.520	0,86%	76,57	78,63	79,69	78,92
13/12/2023	417.962	1,94%	76,57	76,27	78,55	78,25
12/12/2023	591.325	1,76%	75,905	75,595	77,125	76,76
11/12/2023	407.892	1,55%	74,50	74,315	75,76	75,43
08/12/2023	317.696	1,56%	72,00	72,63	74,40	74,28
07/12/2023	306.410	1,94%	71,93	71,56	73,16	73,14
06/12/2023	228.938	0,52%	71,93	71,54	72,45	71,75
05/12/2023	326.419	-0,59%	71,595	70,73	71,85	71,38
04/12/2023	386.767	0,91%	70,82	71,205	72,22	71,80
01/12/2023	434.088	2,63%	69,34	68,95	71,47	71,15
30/11/2023	411.837	1,36%	68,23	67,34	69,57	69,33
29/11/2023	490.672	1,39%	69,05	68,04	69,2499	68,40
28/11/2023	513.357	1,95%	66,21	66,175	67,91	67,88
27/11/2023	487.540	0,53%	66,31	65,60	66,72	66,58
24/11/2023	137.622	0,87%	65,99	65,4956	66,49	66,23
23/11/2023	346.111	-0,99%	65,86	65,27	66,70	65,19
22/11/2023	345.013	-0,27%	65,86	65,27	66,70	65,66
21/11/2023	317.383	-0,45%	66,18	65,395	66,45	65,84
20/11/2023	695.072	-2,48%	67,07	65,6701	68,24	66,14
17/11/2023	1.661.776	-11,81%	75,12	67,22	75,905	67,82
16/11/2023	506.558	-1,16%	77,10	75,9401	77,21	76,90
15/11/2023	285.768	1,42%	76,60	76,275	78,00	77,80
14/11/2023	228.613	1,44%	76,63	76,167	76,97	76,71
13/11/2023	240.745	-2,73%	77,17	75,60	77,595	75,62
10/11/2023	177.220	0,49%	77,665	76,88	78,05	77,74
09/11/2023	128.706	-0,69%	77,665	76,96	78,08	77,36
08/11/2023	173.399	-0,05%	77,93	77,57	78,69	77,90
07/11/2023	146.268	0,22%	77,13	77,075	78,03	77,94
06/11/2023	139.821	0,45%	78,00	76,88	77,8896	77,77
03/11/2023	334.259	2,75%	76,64	76,285	77,74	77,42
02/11/2023	281.662	-0,62%	76,62	75,29	76,52	75,35
01/11/2023	208.448	0,66%	75,13	74,79	76,35	75,82
31/10/2023	252.913	0,20%	75,78	74,57	75,73	75,32
30/10/2023	219.438	-0,11%	75,34	74,785	76,06	75,17
27/10/2023	95.732	0,11%	75,34	75,095	76,08	75,45
26/10/2023	154.111	-0,30%	75,68	75,015	76,24	75,37
25/10/2023	135.251	-0,96%	75,68	75,53	76,33	75,60
24/10/2023	92.832	1,05%	76,08	75,80	76,86	76,33
23/10/2023	166.097	-0,61%	75,69	75,32	76,155	75,54
20/10/2023	116.499	-0,38%	77,00	75,66	76,46	76,00
19/10/2023	222.415	-0,92%	77,00	76,055	77,06	76,29
18/10/2023	82.163	-0,79%	77,33	76,98	77,42	77,00
17/10/2023	122.439	0,79%	76,68	76,625	77,94	77,61
16/10/2023	168.789	2,56%	75,43	75,51	77,51	77,00
13/10/2023	181.658	0,24%	75,85	74,80	76,17	75,08
12/10/2023	204.715	-1,77%	75,85	74,51	75,96	74,90
11/10/2023	103.473	0,08%	76,40	75,80	76,68	76,25
10/10/2023	137.852	0,36%	76,29	76,13	77,375	76,19
09/10/2023	160.208	0,32%	75,47	74,77	76,34	75,92