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 > >>
29/04/2026	175.796	-1,65%	82,45	81,115	82,88	81,49
28/04/2026	102.897	-1,00%	84,05	82,65	84,35	82,86
27/04/2026	3.654	0,31%	84,41	83,70	85,64	83,70
24/04/2026	63.194	0,04%	84,73	84,0071	85,29	84,36
23/04/2026	86.129	1,07%	83,44	83,44	85,46	84,33
22/04/2026	105.730	0,88%	83,17	82,80	83,78	83,44
21/04/2026	176.375	-3,16%	85,49	82,35	85,49	82,71
20/04/2026	125.515	0,83%	85,50	83,91	85,50	85,41
17/04/2026	183.215	4,63%	80,96	80,96	85,335	84,71
16/04/2026	128.687	2,27%	78,82	78,82	81,28	80,96
15/04/2026	114.486	-1,36%	80,25	78,71	80,9988	79,16
14/04/2026	99.916	1,70%	78,00	78,00	80,38	80,25
13/04/2026	90.021	-0,16%	79,04	76,205	79,04	78,91
10/04/2026	71.927	-1,47%	80,22	78,91	80,39	79,04
09/04/2026	150.732	2,05%	77,66	77,65	80,50	80,22
08/04/2026	167.591	3,39%	76,06	76,06	78,89	78,64
07/04/2026	131.745	-0,63%	75,78	74,74	76,565	76,06
06/04/2026	167.274	3,83%	72,59	71,90	76,87	76,54
02/04/2026	141.314	-0,77%	73,63	72,27	74,42	73,72
01/04/2026	202.167	0,80%	73,70	73,0112	75,24	74,29
31/03/2026	134.122	0,23%	74,62	72,495	75,00	73,70
30/03/2026	151.445	0,10%	73,60	68,38	74,745	73,65
27/03/2026	133.649	-2,49%	75,57	73,30	75,70	73,60
26/03/2026	98.872	0,29%	74,59	74,19	75,95	75,57
25/03/2026	124.140	1,51%	75,00	73,76	75,48	75,34
24/03/2026	114.319	2,26%	72,10	71,42	74,33	74,22
23/03/2026	169.111	4,19%	69,74	68,55	73,81	72,58
20/03/2026	194.584	-3,28%	71,94	68,83	72,31	69,74
19/03/2026	164.127	-0,75%	72,25	71,72	73,155	71,94
18/03/2026	130.480	-3,81%	75,36	72,40	75,36	72,48
17/03/2026	168.071	1,56%	74,20	73,97	75,915	75,36
16/03/2026	164.124	0,65%	73,72	73,59	75,13	74,20
13/03/2026	154.425	-0,83%	74,31	73,39	75,25	73,72
12/03/2026	238.382	-3,30%	75,59	74,22	76,42	74,34
11/03/2026	144.719	1,79%	75,16	73,89	77,17	76,88
10/03/2026	187.856	-0,92%	76,23	74,385	76,645	75,53
09/03/2026	158.907	-0,41%	75,63	73,22	77,428	76,23
06/03/2026	149.626	0,55%	76,32	73,71	77,59	76,53
05/03/2026	117.699	-1,25%	76,29	75,57	76,935	76,18
04/03/2026	144.581	-0,95%	78,32	76,575	78,515	77,06
03/03/2026	189.250	-1,14%	78,70	75,015	78,70	77,80
02/03/2026	192.938	0,41%	78,38	76,06	78,85	78,70
27/02/2026	146.560	0,21%	78,22	77,1746	79,23	78,38
26/02/2026	264.414	0,89%	77,53	76,68	78,40	78,22
25/02/2026	134.751	-0,86%	78,20	74,72	78,29	77,53
24/02/2026	130.014	-0,90%	78,53	77,93	80,265	78,20
23/02/2026	161.602	-1,51%	80,12	77,35	80,12	78,91
20/02/2026	202.822	2,44%	78,26	77,41	80,3988	80,12
19/02/2026	179.862	-0,14%	76,475	76,475	78,90	78,21
18/02/2026	268.345	1,24%	77,36	76,60	79,23	78,32
17/02/2026	255.263	2,23%	74,62	74,62	77,90	77,36
13/02/2026	195.538	0,41%	75,47	74,15	76,24	75,67
12/02/2026	132.721	0,36%	75,50	74,935	77,23	75,83
11/02/2026	139.838	1,42%	74,14	74,14	75,92	75,56
10/02/2026	142.453	0,43%	74,05	73,98	75,85	74,50
09/02/2026	212.770	-2,03%	75,20	73,49	75,88	74,18
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