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 >
20/02/2025	176.551	-0,63%	78,69	78,67	79,845	79,12
19/02/2025	186.886	1,03%	78,49	78,49	80,09	79,62
18/02/2025	219.679	1,61%	77,53	76,93	79,0375	78,81
17/02/2025	0	-0,64%	79,10	77,515	78,89	77,56
14/02/2025	172.254	-0,64%	79,10	77,515	78,89	78,03
13/02/2025	156.494	2,16%	76,78	77,095	78,76	78,53
12/02/2025	249.218	0,47%	75,455	75,17	77,145	76,87
11/02/2025	279.626	0,55%	76,13	75,60	77,02	76,51
10/02/2025	486.142	-2,60%	78,12	74,72	78,495	76,09
07/02/2025	358.542	2,17%	78,36	76,865	79,99	78,12
06/02/2025	730.244	-7,72%	82,62	75,96	81,89	76,46
05/02/2025	356.980	0,82%	82,62	82,22	83,61	82,86
04/02/2025	209.696	0,18%	81,98	80,93	83,03	82,19
03/02/2025	212.341	-2,98%	83,865	81,98	84,42	82,04
31/01/2025	171.067	-1,82%	86,28	84,15	86,94	84,56
30/01/2025	120.808	0,91%	85,81	85,255	87,18	86,13
29/01/2025	90.537	-0,08%	85,81	85,03	85,85	85,35
28/01/2025	144.154	-0,50%	86,065	85,091	86,245	85,42
27/01/2025	152.520	2,18%	83,24	84,82	86,07	85,85
24/01/2025	168.948	-2,17%	86,04	83,96	86,27	84,02
23/01/2025	172.281	0,36%	85,67	85,125	86,50	85,88
22/01/2025	147.894	-0,67%	85,67	85,545	87,06	85,57
21/01/2025	170.722	0,73%	85,67	85,57	86,95	86,15
20/01/2025	0	0,13%	85,67	85,38	86,19	85,53
17/01/2025	116.598	0,13%	85,67	85,38	86,19	85,54
16/01/2025	102.568	0,38%	84,47	84,49	85,83	85,42
15/01/2025	107.547	1,13%	84,47	84,935	85,5789	85,10
14/01/2025	143.302	0,49%	84,47	83,53	84,66	84,15
13/01/2025	149.726	0,19%	82,82	82,825	84,025	83,74
10/01/2025	141.790	-1,42%	84,53	83,20	84,475	83,58
09/01/2025	177.500	1,03%	84,085	83,255	84,87	84,78
08/01/2025	160.859	1,03%	84,085	83,255	84,85	84,78
07/01/2025	145.247	-0,14%	84,69	83,78	84,782	83,92
06/01/2025	173.291	0,08%	84,69	83,77	85,63	84,04
03/01/2025	112.002	0,53%	83,81	83,23	84,75	83,97
02/01/2025	88.924	-1,14%	85,27	83,51	85,27	83,53
31/12/2024	0	0,80%	84,67	83,63	85,53	84,49
30/12/2024	94.167	-0,51%	83,84	82,32	84,49	84,49
27/12/2024	101.394	-0,64%	85,14	84,02	85,26	84,25
26/12/2024	89.846	0,08%	84,76	84,0201	85,15	84,79
24/12/2024	0	-0,67%	84,645	84,39	85,42	84,72
23/12/2024	110.436	-0,80%	85,275	84,315	85,03	84,75
20/12/2024	127.023	-0,22%	85,25	85,0201	86,40	85,43
19/12/2024	103.209	-0,82%	85,81	85,16	87,31	85,56
18/12/2024	0	-3,20%	89,80	86,11	89,71	86,27
17/12/2024	247.147	-0,37%	89,80	88,19	89,78	89,12
16/12/2024	107.534	-1,14%	90,17	89,40	91,505	89,45
13/12/2024	123.513	-0,75%	90,64	89,27	90,99	90,48
12/12/2024	165.985	0,08%	91,18	90,84	92,64	91,16
11/12/2024	135.445	-0,97%	92,105	90,845	93,33	91,09
10/12/2024	217.634	-4,08%	96,125	91,87	95,816	91,98
09/12/2024	121.537	1,08%	96,04	95,0279	96,62	95,89
06/12/2024	149.099	-0,41%	96,04	94,80	96,24	94,88
05/12/2024	128.112	-0,35%	95,81	94,445	95,97	95,27
04/12/2024	148.145	1,68%	94,26	93,495	95,78	95,60
03/12/2024	188.521	1,09%	93,10	92,76	94,25	94,02
02/12/2024	157.165	1,18%	91,01	90,44	93,565	93,03
29/11/2024	54.950	0,24%	87,15	87,15	93,285	91,95
27/11/2024	98.353	0,36%	91,565	90,76	93,285	91,73
26/11/2024	205.345	0,23%	90,54	91,03	92,905	91,40
25/11/2024	171.464	1,34%	90,50	90,46	92,905	91,19
22/11/2024	147.447	0,21%	89,75	88,59	91,91	90,45
21/11/2024	247.877	1,51%	90,19	88,59	90,43	90,26
20/11/2024	139.680	-1,49%	89,96	88,775	91,45	88,92
19/11/2024	152.414	0,03%	86,88	85,44	91,45	90,26
18/11/2024	313.241	2,28%	88,22	85,45	90,58	90,23
15/11/2024	440.258	-6,01%	94,585	85,50	95,35	88,22
14/11/2024	185.285	0,17%	94,885	93,24	95,60	93,86
13/11/2024	120.070	-1,09%	94,85	93,36	95,60	93,70
12/11/2024	119.315	0,40%	93,91	93,49	95,41	94,73
11/11/2024	161.453	1,87%	91,81	91,81	94,92	94,35
08/11/2024	125.880	1,34%	90,015	89,68	92,95	92,62
07/11/2024	155.372	1,91%	92,00	88,25	93,56	91,40
06/11/2024	175.266	-1,84%	91,51	86,81	93,56	89,69
05/11/2024	133.798	%	91,51	90,97	92,3175	91,37
04/11/2024	96.577	%	91,31	91,12	92,45	91,65
01/11/2024	147.249	%	90,46	89,845	91,15	91,14
31/10/2024	84.140	%	90,49	89,46	90,16	89,621
30/10/2024	64.423	%	89,99	89,62	91,29	90,46
29/10/2024	73.366	%	89,32	89,10	90,09	89,82
28/10/2024	73.289	%	90,88	90,125	91,5126	90,12
25/10/2024	139.146	%	89,13	89,04	90,13	89,52
24/10/2024	96.157	%	89,84	88,78	89,555	89,32
23/10/2024	77.541	%	89,44	88,60	89,595	89,14
22/10/2024	79.991	%	91,25	89,325	90,425	89,49
21/10/2024	94.809	%	91,25	90,22	91,56	90,50
18/10/2024	57.814	%	91,92	90,46	91,64	91,48
17/10/2024	65.405	%	91,92	91,35	92,085	91,67
16/10/2024	62.142	%	91,96	91,50	92,525	92,25
15/10/2024	92.088	%	91,95	90,01	92,18	91,20
14/10/2024	92.068	%	89,88	90,01	92,18	91,68
11/10/2024	103.213	%	89,22	88,97	90,005	89,38
10/10/2024	99.950	%	89,44	88,97	90,005	89,38
09/10/2024	78.634	%	90,36	89,81	91,66	89,84
08/10/2024	93.894	%	91,87	89,47	91,99	90,48
07/10/2024	133.216	%	91,87	90,02	91,99	90,46
04/10/2024	94.768	%	92,00	91,99	92,81	92,57
03/10/2024	111.081	%	92,00	91,26	92,71	91,31
02/10/2024	108.769	%	93,98	92,62	94,05	92,75
01/10/2024	144.562	%	94,98	93,48	95,76	93,46