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 > >>
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
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