Spectrum Brands Holdings Inc (SPB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	183.137	0,83%	74,90	74,29	76,19	75,68
05/10/2023	524.314	-1,60%	76,345	74,375	76,78	75,06
04/10/2023	127.899	-0,22%	76,345	75,805	76,78	76,28
03/10/2023	237.640	-1,60%	77,30	76,02	77,54	76,45
02/10/2023	138.243	-0,84%	78,51	77,501	78,51	77,69
29/09/2023	177.885	0,21%	78,72	78,07	78,99	78,35
28/09/2023	131.164	-0,03%	78,72	77,90	79,06	78,19
27/09/2023	170.990	-0,56%	79,05	77,97	79,345	78,21
26/09/2023	238.836	-0,47%	78,84	78,07	79,58	78,65
25/09/2023	165.272	-0,20%	79,075	78,67	79,465	79,02
22/09/2023	207.573	0,62%	79,075	78,92	79,83	79,18
21/09/2023	245.439	-1,06%	80,05	78,58	79,50	78,69
20/09/2023	231.736	0,20%	80,05	79,381	80,78	79,53
19/09/2023	241.564	0,24%	79,55	78,91	79,695	79,37
18/09/2023	212.216	-0,98%	79,96	79,07	80,00	79,18
15/09/2023	430.804	-0,08%	79,64	79,44	80,235	79,96
14/09/2023	294.054	0,14%	80,54	79,503	80,95	80,02
13/09/2023	236.352	-0,49%	81,015	79,53	80,38	79,91
12/09/2023	333.733	-0,77%	81,015	79,96	81,06	80,30
11/09/2023	296.772	-0,98%	82,28	80,571	82,63	80,92
08/09/2023	180.189	-0,72%	82,095	81,21	82,78	81,72
07/09/2023	188.096	-0,16%	82,00	81,82	82,68	82,31
06/09/2023	212.071	0,54%	82,06	81,65	82,65	82,44
05/09/2023	220.574	-2,14%	82,88	81,82	82,92	82,00
04/09/2023	127.301	0,75%	83,63	83,36	83,69	83,79
01/09/2023	127.301	0,75%	83,63	83,36	83,69	83,79
31/08/2023	253.902	-0,74%	84,97	83,05	85,14	83,17
30/08/2023	141.587	0,81%	83,20	83,135	84,085	83,79
29/08/2023	137.649	0,94%	82,18	82,0075	83,13	83,12
28/08/2023	158.486	1,50%	81,57	81,26	82,53	82,35
25/08/2023	246.425	-0,73%	82,66	81,53	82,815	81,55
24/08/2023	240.305	-0,65%	82,98	81,59	83,415	82,15
23/08/2023	247.866	0,98%	82,16	82,02	82,95	82,69
22/08/2023	555.616	2,81%	80,85	81,00	82,44	81,89
21/08/2023	180.564	0,24%	79,69	78,83	79,83	79,65
18/08/2023	211.139	1,96%	77,72	77,56	79,76	79,46
17/08/2023	207.500	1,02%	77,84	77,55	78,57	77,93
16/08/2023	332.383	-1,22%	77,99	77,05	78,57	77,14
15/08/2023	337.554	-0,73%	78,705	77,81	79,28	78,09
14/08/2023	441.247	1,71%	77,835	77,6881	79,405	78,66
11/08/2023	627.117	2,97%	77,77	77,1201	80,43	77,34
10/08/2023	357.340	-0,27%	75,64	74,9266	76,15	75,11
09/08/2023	204.753	0,43%	74,87	74,695	76,09	75,31
08/08/2023	248.429	-0,39%	74,16	73,60	75,16	74,99
07/08/2023	221.823	-0,50%	76,44	75,30	76,60	75,28
04/08/2023	232.074	-0,40%	76,44	75,56	77,18	75,66
03/08/2023	288.178	0,68%	75,735	75,515	76,73	75,96
02/08/2023	432.956	-1,94%	76,24	74,85	76,38	75,45
01/08/2023	271.482	-1,88%	77,63	76,65	77,92	76,94
31/07/2023	239.191	1,20%	77,91	77,495	78,55	78,41
28/07/2023	269.450	0,44%	77,91	77,275	78,21	77,48
27/07/2023	206.456	-1,33%	78,28	77,05	78,72	77,14
26/07/2023	249.445	0,72%	77,24	76,64	78,565	78,18
25/07/2023	426.335	0,41%	77,24	76,64	78,295	77,62
24/07/2023	244.555	-0,57%	77,69	77,16	78,51	77,30
21/07/2023	241.956	-0,68%	78,525	77,71	78,96	77,74
20/07/2023	203.661	-0,08%	78,35	77,33	78,92	78,27
19/07/2023	525.445	1,20%	77,40	77,21	78,45	78,33
18/07/2023	277.693	-0,57%	77,89	77,15	78,26	77,40
17/07/2023	258.173	0,09%	77,745	77,33	78,465	77,84
14/07/2023	219.787	-0,04%	77,735	77,03	78,20	77,77
13/07/2023	245.281	0,44%	77,69	76,805	78,415	77,80
12/07/2023	289.528	0,04%	78,06	77,02	78,20	77,46
11/07/2023	302.397	0,00%	77,94	77,41	78,50	77,43
10/07/2023	404.503	-0,60%	78,10	77,14	78,80	77,43
07/07/2023	266.457	0,09%	78,13	77,68	78,95	77,90
06/07/2023	253.394	1,08%	77,71	76,065	77,92	77,83
05/07/2023	449.902	-1,81%	77,71	76,99	78,69	77,00
04/07/2023	127.414	0,47%	77,91	77,63	79,00	78,42
03/07/2023	127.414	0,47%	77,91	77,63	79,00	78,42
30/06/2023	187.487	-0,27%	78,635	77,83	78,635	78,05
29/06/2023	290.087	0,58%	77,46	77,38	78,305	78,26
28/06/2023	336.339	0,54%	77,30	76,97	77,824	77,81
27/06/2023	339.254	2,19%	75,82	75,66	77,61	77,39
26/06/2023	289.078	1,61%	74,15	74,425	76,35	75,73
23/06/2023	266.528	-2,17%	75,33	74,425	75,81	74,53
22/06/2023	266.021	-0,09%	74,71	75,88	77,12	76,18
21/06/2023	907.046	1,86%	74,71	75,55	78,18	76,25
20/06/2023	823.359	-0,36%	74,71	72,80	75,46	74,86
19/06/2023	199.459	-0,29%	75,28	74,58	75,405	75,13
16/06/2023	199.459	-0,29%	75,28	74,58	75,405	75,13
15/06/2023	154.833	1,25%	74,43	74,23	75,35	75,35
14/06/2023	230.718	-0,69%	75,08	74,08	75,44	74,42
13/06/2023	239.045	0,55%	74,79	74,465	75,46	74,94
12/06/2023	214.895	0,99%	73,61	73,25	74,53	74,53
09/06/2023	249.927	-1,27%	74,36	73,675	74,77	73,80
08/06/2023	233.716	0,80%	74,31	73,70	74,84	74,75
07/06/2023	251.391	-0,72%	74,65	74,02	74,81	74,16
06/06/2023	320.811	0,73%	74,50	74,285	75,16	74,70
05/06/2023	345.180	0,43%	73,40	73,32	74,725	74,16
02/06/2023	321.532	1,82%	73,24	72,735	74,09	73,84
01/06/2023	189.725	0,43%	72,25	71,70	73,025	72,52
31/05/2023	216.089	-1,08%	74,32	73,0325	74,46	73,27
30/05/2023	216.089	-1,08%	74,32	73,0325	74,46	73,27
29/05/2023	163.511	0,10%	74,05	73,29	74,29	74,07
26/05/2023	163.511	0,10%	74,05	73,29	74,29	74,07
25/05/2023	559.904	2,91%	73,30	72,16	74,40	74,00
24/05/2023	126.912	-0,24%	71,86	70,94	72,39	71,91
23/05/2023	203.539	-0,94%	72,20	71,495	73,00	72,08
22/05/2023	170.387	0,85%	72,18	71,675	72,85	72,76