Spectrum Brands Holdings Inc (SPB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19-05-2023	321.316	1,30%	71,35	71,09	72,74	72,57
18-05-2023	313.450	-0,25%	71,30	71,05	72,24	71,64
17-05-2023	386.788	0,49%	71,97	71,175	72,38	71,82
16-05-2023	378.229	-2,43%	72,60	71,47	72,815	71,47
15-05-2023	704.062	3,61%	70,27	70,77	73,71	73,25
12-05-2023	2.176.263	-0,90%	70,27	68,75	71,47	70,70
11-05-2023	663.412	-0,32%	71,59	70,66	72,08	71,34
10-05-2023	551.691	-0,60%	72,57	71,18	72,67	71,57
09-05-2023	547.178	-2,04%	73,15	71,20	73,71	72,00
08-05-2023	1.802.513	4,45%	75,60	72,17	75,815	73,50
05-05-2023	649.542	3,08%	69,47	68,70	70,87	70,37
04-05-2023	1.125.796	3,27%	66,11	66,11	69,34	68,27
03-05-2023	273.667	0,35%	65,76	65,75	67,63	66,11
02-05-2023	703.698	-0,65%	65,82	64,82	66,835	65,88
01-05-2023	360.410	-0,29%	66,72	65,87	67,255	66,31
28-04-2023	249.610	1,16%	65,675	64,23	67,345	66,50
27-04-2023	309.723	3,09%	64,235	64,23	66,015	65,74
26-04-2023	363.841	-2,72%	65,33	63,64	65,63	63,77
25-04-2023	250.315	-2,93%	67,62	65,335	67,735	65,55
24-04-2023	875.108	-3,56%	70,145	66,55	70,085	67,53
21-04-2023	434.736	1,91%	68,78	68,07	70,33	70,02
20-04-2023	162.294	0,44%	67,80	67,695	68,91	68,71
19-04-2023	198.578	-0,86%	68,64	67,18	68,605	68,41
18-04-2023	122.454	0,35%	69,15	68,005	69,33	69,00
17-04-2023	227.456	0,66%	67,80	67,855	69,34	68,76
14-04-2023	250.312	1,17%	68,00	67,68	68,675	68,31
13-04-2023	172.938	0,21%	67,76	66,50	67,86	67,52
12-04-2023	190.690	-0,50%	68,35	66,66	68,555	67,38
11-04-2023	410.630	3,22%	65,835	65,835	68,46	67,72
10-04-2023	159.659	-0,43%	65,37	65,01	66,17	65,61
06-04-2023	151.345	0,40%	65,48	64,56	66,05	65,89
05-04-2023	148.963	-1,23%	65,57	64,98	66,73	65,63
04-04-2023	190.296	-1,03%	67,59	65,865	67,62	66,45
03-04-2023	282.561	1,39%	66,345	66,19	67,37	67,14
31-03-2023	273.764	3,16%	65,17	65,205	66,53	66,22
30-03-2023	615.395	2,23%	63,79	63,73	66,09	64,19
29-03-2023	823.778	6,41%	59,45	59,415	63,95	62,79
28-03-2023	177.329	0,87%	58,125	58,125	59,42	59,01
27-03-2023	180.618	0,00%	58,94	58,1743	59,38	58,50
24-03-2023	350.325	1,74%	56,855	56,685	58,91	58,50
23-03-2023	234.573	-1,12%	58,375	56,77	59,02	57,50
22-03-2023	159.992	-1,86%	58,58	58,16	59,62	58,15
21-03-2023	253.692	1,27%	59,30	58,75	59,745	59,25
20-03-2023	203.144	-0,03%	58,49	57,80	59,39	58,51
17-03-2023	275.755	-3,02%	59,48	58,53	60,26	58,53
16-03-2023	249.339	2,38%	58,22	58,05	60,96	60,35
15-03-2023	472.436	-3,12%	59,88	57,89	60,49	58,95
14-03-2023	393.906	5,28%	59,50	58,59	61,03	60,85
13-03-2023	583.583	-2,23%	57,72	56,86	58,51	57,80
10-03-2023	431.033	-2,09%	60,02	57,01	59,93	59,12
09-03-2023	292.855	-4,39%	62,98	60,275	63,30	60,38
08-03-2023	648.354	0,70%	62,36	62,09	63,555	63,15
07-03-2023	277.106	-1,79%	63,63	62,61	64,6296	62,71
06-03-2023	211.484	-2,49%	65,37	63,63	65,70	63,85
03-03-2023	145.942	2,19%	64,56	64,34	65,95	65,48
02-03-2023	308.671	0,72%	63,42	62,99	64,39	64,08
01-03-2023	191.244	-0,63%	63,90	62,68	63,96	63,62
28-02-2023	250.010	0,82%	63,23	62,99	64,625	64,02
27-02-2023	406.735	-0,50%	64,22	63,11	64,525	63,50
24-02-2023	260.962	0,13%	62,68	62,55	63,98	63,82
23-02-2023	144.554	-0,02%	64,14	63,165	64,87	63,74
22-02-2023	184.564	2,08%	63,05	63,155	63,84	63,75
21-02-2023	253.165	-0,75%	62,05	61,14	62,49	62,45
20-02-2023	440.159	-2,07%	63,69	62,365	63,71	62,92
17-02-2023	440.159	-2,07%	63,69	62,365	63,71	62,92
16-02-2023	177.011	-1,84%	64,91	64,565	65,47	64,67
15-02-2023	244.141	-0,33%	65,78	65,63	66,72	65,88
14-02-2023	248.364	1,77%	64,44	64,17	66,51	66,10
13-02-2023	282.697	1,37%	64,07	63,61	65,4875	64,95
10-02-2023	391.656	-0,15%	63,30	62,24	66,61	64,071
09-02-2023	470.140	-2,15%	66,00	64,16	66,32	64,17
08-02-2023	329.019	-0,68%	65,41	65,40	66,42	65,58
07-02-2023	847.990	0,17%	65,355	65,3975	69,99	66,03
06-02-2023	135.150	-2,05%	67,02	65,35	67,055	65,92
03-02-2023	253.896	0,63%	66,54	66,32	68,31	67,30
02-02-2023	369.095	-0,08%	67,66	66,77	67,73	66,88
01-02-2023	217.076	-1,40%	67,86	66,29	68,145	66,93
31-01-2023	139.782	4,83%	65,35	65,32	67,91	67,88
30-01-2023	86.646	-0,31%	64,04	63,81	65,08	64,75
27-01-2023	82.240	1,48%	63,99	63,775	65,04	64,95
26-01-2023	108.503	-0,36%	64,19	63,325	65,04	64,00
25-01-2023	174.618	0,58%	63,25	63,11	64,44	64,23
24-01-2023	239.680	-1,92%	64,02	63,66	65,23	63,86
23-01-2023	257.715	1,45%	64,65	64,02	65,26	65,11
20-01-2023	248.667	3,52%	62,09	61,56	64,30	64,18
19-01-2023	346.571	-0,23%	62,00	61,28	62,94	62,00
18-01-2023	660.645	-5,27%	66,00	62,08	66,685	62,14
17-01-2023	409.817	1,77%	63,915	63,30	65,78	65,60
16-01-2023	375.216	1,72%	62,84	62,80	64,86	64,46
13-01-2023	375.216	1,72%	62,84	62,80	64,86	64,46
12-01-2023	323.689	-0,88%	63,60	63,33	64,66	63,37
11-01-2023	484.526	-0,17%	64,445	63,90	65,12	63,93
10-01-2023	401.160	-1,30%	64,85	63,835	65,05	64,04
09-01-2023	419.298	3,15%	63,30	62,615	65,42	64,88
06-01-2023	314.733	-0,16%	63,50	62,325	63,725	62,90
05-01-2023	579.939	-1,35%	63,29	62,14	63,645	63,00
04-01-2023	376.858	3,10%	62,55	61,89	64,20	63,86
03-01-2023	220.821	1,67%	61,80	60,41	62,05	61,94
02-01-2023	162.485	-0,52%	60,84	60,47	61,61	60,92
30-12-2022	162.485	-0,52%	60,84	60,47	61,61	60,92