Spectrum Brands Holdings Inc (SPB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	228.581	1,71%	60,87	60,385	61,86	61,24
28/12/2022	267.796	0,12%	60,58	59,295	60,90	60,21
27/12/2022	175.670	1,50%	59,20	58,64	60,28	60,14
23/12/2022	38.122	0,02%	59,33	58,71	59,515	59,29
22/12/2022	216.613	-1,58%	59,71	57,95	60,05	59,28
21/12/2022	192.503	2,10%	59,97	59,755	61,04	60,23
20/12/2022	223.757	2,95%	57,37	56,995	59,09	58,99
19/12/2022	159.801	-1,22%	57,99	57,22	58,23	57,30
16/12/2022	272.488	-1,43%	57,91	57,065	58,88	58,01
15/12/2022	184.832	-2,73%	59,85	58,76	60,09	58,85
14/12/2022	175.945	0,10%	60,58	59,89	61,37	60,50
13/12/2022	350.000	1,55%	61,05	60,18	61,70	60,44
12/12/2022	332.577	1,76%	58,14	57,825	59,72	59,52
09/12/2022	803.910	-2,58%	59,99	58,411	60,224	58,49
08/12/2022	415.166	1,20%	59,72	58,88	60,46	60,04
07/12/2022	324.965	-2,37%	60,48	58,845	60,97	59,33
06/12/2022	1.606.618	-2,28%	61,75	59,66	62,18	60,77
05/12/2022	3.053.676	-6,83%	66,40	61,38	67,05	62,19
02/12/2022	9.571.785	26,62%	59,66	59,66	67,16	66,68
01/12/2022	954.240	-1,15%	53,01	52,09	53,73	52,66
30/11/2022	938.937	7,62%	49,74	49,2753	53,34	53,27
29/11/2022	788.554	1,25%	48,83	48,97	50,05	49,50
28/11/2022	639.934	-1,65%	49,26	48,77	50,03	48,9778
25/11/2022	300.824	0,73%	49,29	48,99	50,48	49,80
24/11/2022	1.226.923	2,34%	48,57	47,75	49,901	49,86
23/11/2022	1.226.923	2,34%	48,57	47,75	49,901	49,86
22/11/2022	2.219.739	0,72%	48,57	47,56	49,18	48,72
21/11/2022	2.542.839	1,32%	49,71	46,54	48,79	48,37
18/11/2022	1.944.108	-3,96%	49,71	45,03	49,88	47,74
17/11/2022	865.249	-0,56%	49,43	48,6407	50,245	49,71
16/11/2022	1.394.944	-0,89%	49,43	49,19	50,84	49,99
15/11/2022	1.367.040	3,66%	49,97	49,36	51,19	50,43
14/11/2022	191.708	-3,76%	50,31	48,65	50,88	48,65
11/11/2022	207.604	2,47%	49,99	49,15	51,25	50,71
10/11/2022	320.137	6,98%	49,00	48,35	49,89	49,49
09/11/2022	194.035	-1,45%	46,24	45,91	47,405	46,31
08/11/2022	134.450	-1,41%	47,55	46,43	47,935	46,99
07/11/2022	128.787	4,38%	46,39	45,401	47,94	47,68
04/11/2022	103.708	3,30%	45,40	44,531	46,12	45,66
03/11/2022	107.101	4,38%	43,50	43,04	44,50	44,20
02/11/2022	134.594	-5,63%	46,56	44,20	46,84	44,41
01/11/2022	190.869	2,75%	46,93	45,63	47,27	47,06
31/10/2022	260.834	1,41%	45,28	44,54	46,33	46,14
28/10/2022	97.899	2,13%	44,97	44,37	45,93	45,52
27/10/2022	157.841	0,07%	45,12	44,54	45,94	44,57
26/10/2022	95.492	0,18%	45,04	43,70	45,20	44,54
25/10/2022	503.586	3,40%	43,40	43,38	44,82	44,46
24/10/2022	155.404	-1,12%	42,41	41,305	43,085	43,00
21/10/2022	149.183	1,24%	42,03	41,89	43,22	42,56
20/10/2022	194.313	-4,28%	43,65	41,85	44,19	42,02
19/10/2022	201.830	-2,44%	45,23	43,57	45,4068	43,90
18/10/2022	546.973	-3,97%	48,14	44,60	48,2118	45,375
17/10/2022	675.066	14,66%	42,75	42,30	47,40	47,31
14/10/2022	217.537	-3,25%	42,98	41,26	43,45	40,80
13/10/2022	282.502	2,01%	40,80	40,52	42,60	42,18
12/10/2022	211.890	0,27%	40,85	40,55	41,78	41,35
11/10/2022	348.524	0,00%	40,38	40,38	41,94	41,24
10/10/2022	232.598	-2,02%	41,82	40,62	42,62	41,24
07/10/2022	571.965	3,09%	40,52	40,50	43,00	42,10
06/10/2022	154.678	-1,26%	40,765	40,10	41,539	40,525
05/10/2022	247.857	-3,19%	41,3199	40,54	42,00	41,04
04/10/2022	339.116	4,13%	41,485	41,485	42,785	42,39
03/10/2022	254.502	4,36%	39,03	39,03	40,90	40,72
30/09/2022	475.511	-1,14%	39,38	38,96	39,63	39,03
29/09/2022	272.717	-3,45%	40,22	38,98	40,80	39,51
28/09/2022	250.884	-0,61%	41,47	40,76	41,65	40,91
27/09/2022	277.546	-1,70%	42,37	40,46	42,76	41,16
26/09/2022	256.512	-2,31%	42,78	41,82	44,13	41,87
23/09/2022	405.210	-3,97%	43,865	42,23	44,25	42,86
22/09/2022	270.398	-2,45%	45,68	44,475	45,99	44,59
21/09/2022	213.820	-0,63%	46,55	45,64	47,47	45,67
20/09/2022	207.591	-3,24%	47,32	45,92	47,95	45,96
19/09/2022	494.202	0,94%	46,66	46,57	49,41	47,49
16/09/2022	1.432.195	-4,53%	48,29	46,67	48,88	47,05
15/09/2022	2.812.139	-16,26%	58,89	48,6101	59,93	49,29
14/09/2022	182.659	-1,72%	59,75	58,41	59,94	58,83
13/09/2022	144.538	-4,22%	61,08	59,86	61,41	59,86
12/09/2022	118.916	1,87%	62,09	61,85	62,98	62,55
09/09/2022	123.650	1,74%	61,20	60,7497	61,82	61,42
08/09/2022	222.920	-1,25%	60,03	59,11	60,39	60,00
07/09/2022	141.658	0,55%	60,36	59,90	61,115	60,76
06/09/2022	152.680	-1,88%	61,15	60,32	61,30	60,43
05/09/2022	83.733	-1,88%	62,63	60,66	62,76	61,06
02/09/2022	83.733	-1,88%	62,63	60,66	62,76	61,06
01/09/2022	312.988	-1,18%	62,27	60,58	62,86	62,24
31/08/2022	167.842	-2,73%	64,99	62,94	65,52	62,99
30/08/2022	397.269	-1,82%	65,58	64,46	66,17	64,77
29/08/2022	143.203	1,49%	64,75	64,47	66,335	65,97
26/08/2022	189.301	-3,39%	67,84	65,60	67,78	65,59
25/08/2022	55.427	1,68%	66,90	66,76	67,95	67,91
24/08/2022	82.270	-0,37%	67,47	66,78	67,745	66,79
23/08/2022	89.955	0,33%	66,70	66,54	67,52	67,04
22/08/2022	129.180	-1,74%	67,17	66,57	67,77	66,82
19/08/2022	158.784	-2,64%	68,91	67,755	69,12	68,00
18/08/2022	109.361	2,15%	68,46	68,49	69,94	69,86
17/08/2022	202.880	-1,36%	68,83	67,83	69,41	68,40
16/08/2022	171.757	-3,01%	70,95	68,73	70,88	69,26
15/08/2022	183.541	2,15%	70,01	70,00	72,63	71,39
12/08/2022	560.151	-0,92%	64,54	63,7701	72,035	69,90
11/08/2022	323.542	1,18%	70,42	69,90	71,675	70,54