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 > >>
15/09/2025	147.715	-2,29%	53,78	51,96	53,8184	52,09
12/09/2025	84.058	-2,79%	54,58	53,36	54,6825	53,36
11/09/2025	113.989	2,05%	53,805	53,805	55,06	54,90
10/09/2025	139.465	-3,79%	55,97	53,69	56,52	53,81
09/09/2025	113.849	0,85%	55,44	54,84	56,00	55,97
08/09/2025	123.435	-2,43%	56,88	55,16	57,28	55,52
05/09/2025	120.921	1,94%	56,20	55,81	58,36	56,88
04/09/2025	113.895	1,96%	54,73	54,54	55,82	55,80
03/09/2025	167.317	-0,26%	55,14	54,3681	55,28	54,73
02/09/2025	254.342	-3,72%	56,99	54,44	56,99	54,87
29/08/2025	237.591	1,86%	55,95	55,87	57,89	56,99
28/08/2025	241.276	-0,87%	56,52	55,455	56,72	55,95
27/08/2025	171.539	1,88%	55,20	55,03	56,645	56,52
26/08/2025	142.144	-1,81%	56,57	55,14	56,935	55,48
25/08/2025	218.533	-0,57%	57,00	56,11	57,31	56,52
22/08/2025	169.455	5,21%	54,70	54,70	57,615	57,32
21/08/2025	110.350	-1,31%	55,19	54,09	55,19	54,47
20/08/2025	172.428	-1,74%	56,35	54,78	56,44	55,19
19/08/2025	141.070	0,80%	55,78	55,765	57,26	56,20
18/08/2025	172.728	-1,45%	56,60	55,51	57,385	55,78
15/08/2025	143.994	-2,78%	58,73	56,58	58,73	56,60
14/08/2025	179.810	-2,00%	59,29	57,535	59,29	58,22
13/08/2025	189.642	4,17%	57,025	57,025	59,445	59,41
12/08/2025	275.499	1,93%	55,95	55,85	57,5224	57,03
11/08/2025	420.664	-0,68%	56,70	55,80	57,31	55,95
08/08/2025	245.501	-2,83%	57,99	55,25	58,03	56,33
07/08/2025	669.171	7,45%	53,00	53,00	59,005	56,86
06/08/2025	712.560	-2,38%	54,38	52,55	54,685	52,92
05/08/2025	279.989	2,40%	52,02	52,02	54,38	54,21
04/08/2025	287.072	0,78%	52,50	52,4375	53,64	52,94
01/08/2025	255.250	-1,83%	53,51	51,70	53,51	52,53
31/07/2025	167.065	-2,15%	55,76	53,07	55,76	53,51
30/07/2025	243.032	-2,71%	56,62	54,30	56,62	54,67
29/07/2025	260.122	-3,24%	60,50	55,95	60,185	56,14
28/07/2025	302.840	-3,73%	61,00	58,02	61,00	58,02
25/07/2025	237.787	1,26%	58,95	58,66	60,46	60,27
24/07/2025	383.388	-0,22%	58,975	58,69	63,15	59,52
23/07/2025	323.699	2,42%	55,875	55,58	59,83	59,65
22/07/2025	346.357	4,45%	56,295	55,44	58,45	58,24
21/07/2025	151.563	-0,55%	56,07	55,46	56,79	55,76
18/07/2025	188.383	-0,05%	55,39	55,16	56,7799	56,07
17/07/2025	126.621	1,94%	54,91	53,90	56,165	56,10
16/07/2025	171.184	1,33%	56,58	54,11	56,56	55,03
15/07/2025	194.768	-3,71%	57,03	54,25	57,18	54,31
14/07/2025	164.551	-2,03%	58,29	55,62	58,29	56,40
11/07/2025	193.238	-0,12%	56,60	56,535	58,64	57,57
10/07/2025	214.243	1,55%	56,58	55,55	58,64	57,64
09/07/2025	186.467	0,57%	55,16	54,91	57,06	56,76
08/07/2025	306.378	2,73%	55,83	54,77	57,06	56,44
07/07/2025	276.321	-2,90%	55,99	54,775	56,16	54,94
04/07/2025	154.655	0,25%	57,16	56,04	57,4099	56,58
03/07/2025	154.655	0,25%	55,24	54,965	57,4099	56,51
02/07/2025	251.020	1,78%	52,89	52,89	56,905	56,44
01/07/2025	311.640	4,57%	52,755	52,24	56,42	55,42
30/06/2025	251.115	0,28%	52,85	52,24	53,18	53,00
27/06/2025	277.984	-0,89%	52,36	52,24	53,845	52,85
26/06/2025	247.882	2,71%	52,39	51,775	53,56	53,37
25/06/2025	340.106	-0,82%	52,97	51,775	53,04	51,96
24/06/2025	208.628	-0,25%	51,89	50,73	55,14	52,39
23/06/2025	245.362	0,81%	52,10	50,78	52,65	52,52
20/06/2025	253.563	0,16%	53,48	51,575	53,48	52,10
19/06/2025	317.502	3,94%	52,135	51,12	54,10	52,01
18/06/2025	290.327	-0,08%	52,29	51,12	53,15	52,04
17/06/2025	553.262	-1,63%	52,535	51,52	53,99	52,05
16/06/2025	317.850	2,28%	54,31	52,00	54,31	52,91
13/06/2025	348.467	-4,73%	54,56	51,50	55,035	51,73
12/06/2025	291.170	-1,26%	55,45	53,88	56,70	54,30
11/06/2025	758.917	-0,09%	56,55	53,95	56,62	54,99
10/06/2025	369.088	-1,92%	56,01	54,59	56,92	55,04
09/06/2025	191.997	0,48%	56,89	55,8262	56,89	56,12
06/06/2025	173.823	-0,20%	55,85	55,36	56,91	55,85
05/06/2025	269.495	-0,50%	55,97	55,565	56,82	55,96
04/06/2025	239.369	0,83%	55,31	54,55	56,79	56,24
03/06/2025	304.100	1,47%	57,57	54,55	57,875	55,78
02/06/2025	352.359	-4,85%	57,77	54,6125	58,07	54,97
30/05/2025	173.735	-1,09%	57,67	57,01	59,0401	57,77
29/05/2025	228.321	2,67%	58,52	56,86	59,17	58,39
28/05/2025	260.277	-2,39%	58,53	56,86	59,16	56,87
27/05/2025	260.867	1,08%	57,81	57,81	59,16	58,26
23/05/2025	310.989	-0,70%	59,70	40,00	59,79	57,64
22/05/2025	269.664	-2,66%	63,42	58,43	63,39	58,52
21/05/2025	237.677	-6,06%	63,87	60,01	64,421	60,12
20/05/2025	163.686	0,20%	64,48	63,34	64,46	64,00
19/05/2025	157.406	-2,78%	65,47	63,34	65,47	63,65
16/05/2025	178.558	1,43%	63,49	63,20	65,57	65,47
15/05/2025	154.989	-0,69%	67,205	63,10	67,39	64,55
14/05/2025	274.755	-3,10%	66,15	64,89	67,91	65,00
13/05/2025	257.890	1,54%	65,86	64,05	67,91	67,08
12/05/2025	406.399	6,79%	62,51	62,51	67,00	66,06
09/05/2025	295.658	-3,50%	58,45	56,50	64,835	61,86
08/05/2025	396.655	3,59%	63,405	56,50	64,58	64,10
07/05/2025	614.130	-1,89%	64,41	61,195	64,90	61,88
06/05/2025	373.809	-2,82%	64,03	62,105	65,38	63,07
05/05/2025	302.531	0,75%	64,03	63,995	65,38	64,90
02/05/2025	239.414	2,14%	63,33	62,77	65,06	64,42
01/05/2025	216.713	-0,05%	62,32	61,17	63,6839	63,07
30/04/2025	196.330	0,65%	62,815	60,11	63,25	63,10
29/04/2025	245.275	-0,13%	62,825	62,10	63,64	62,66
28/04/2025	263.055	0,05%	62,91	62,10	63,64	62,74
25/04/2025	127.230	0,69%	61,615	61,135	62,71	62,71