BiG | O banco que entende os seus valores.

Spectrum Brands Holdings Inc (SPB)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
24/04/2025	161.391	0,10%	61,795	61,125	64,98	62,28
23/04/2025	328.249	2,93%	60,03	58,81	64,98	62,22
22/04/2025	270.921	2,53%	58,80	57,66	60,46	60,45
21/04/2025	303.040	-1,42%	55,8885	55,8885	59,395	58,96
17/04/2025	198.082	1,12%	60,50	58,54	61,25	59,81
16/04/2025	206.471	-2,12%	61,705	58,51	61,78	59,15
15/04/2025	187.986	-1,48%	61,19	59,82	61,78	60,43
14/04/2025	196.987	-0,45%	61,19	60,895	63,3699	61,34
11/04/2025	165.811	0,67%	61,19	60,12	61,65	61,62
10/04/2025	270.454	-4,26%	62,73	59,83	63,60	61,21
09/04/2025	212.423	8,61%	58,65	58,09	64,115	63,93
08/04/2025	257.885	-3,56%	62,475	57,93	62,8148	58,91
07/04/2025	332.205	-2,56%	60,47	58,4247	63,28	60,92
04/04/2025	446.391	-5,72%	64,54	61,97	65,01	62,52
03/04/2025	207.292	-7,23%	70,205	66,175	70,205	66,31
02/04/2025	130.459	0,35%	70,615	70,56	71,775	71,41
01/04/2025	134.799	-0,55%	71,465	70,48	71,72	71,16
31/03/2025	194.100	0,75%	70,69	70,125	71,90	71,55
28/03/2025	139.584	-0,71%	71,48	70,50	71,97	71,02
27/03/2025	124.239	1,97%	70,24	70,24	71,61	71,53
26/03/2025	176.897	0,57%	69,955	69,54	70,42	70,21
25/03/2025	138.356	-2,04%	69,76	69,04	71,56	69,81
24/03/2025	172.003	2,28%	69,76	70,00	71,29	71,26
21/03/2025	152.018	-0,57%	70,45	68,76	69,77	69,67
20/03/2025	130.013	-1,34%	70,45	69,97	71,22	70,07
19/03/2025	116.439	0,45%	70,35	69,85	71,30	71,02
18/03/2025	104.583	-2,59%	72,18	70,4125	72,485	70,70
17/03/2025	143.701	1,21%	72,19	71,68	73,013	72,53
14/03/2025	196.635	1,57%	70,58	69,89	71,75	71,66
13/03/2025	149.460	-2,29%	72,255	70,271	72,445	70,55
12/03/2025	252.204	-1,42%	72,95	70,36	73,335	72,20
11/03/2025	162.755	-1,32%	74,36	73,05	74,425	73,24
10/03/2025	200.201	-1,36%	75,23	74,105	76,96	74,22
07/03/2025	132.590	1,08%	73,69	74,055	75,91	75,23
06/03/2025	197.266	0,62%	73,66	73,635	74,55	74,43
05/03/2025	156.903	0,80%	73,78	73,225	74,81	73,97
04/03/2025	288.699	-2,15%	74,43	73,12	74,59	73,38
03/03/2025	145.137	-3,04%	77,38	74,77	77,78	74,99
28/02/2025	156.169	0,40%	77,42	76,97	78,015	77,44
27/02/2025	174.889	-2,88%	79,00	77,12	79,36	77,13
26/02/2025	118.501	-0,36%	79,00	78,56	79,95	79,42
25/02/2025	138.930	1,34%	79,00	78,505	80,28	79,71
24/02/2025	167.178	-0,66%	79,50	78,18	79,16	78,66
21/02/2025	127.732	0,13%	79,50	78,82	79,71	79,18