Boston Beer Company / The Class A (SAM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-0,69%	281,99	277,075	282,04	280,33
17/05/2024	72.966	-0,69%	281,99	277,075	282,04	280,33
16/05/2024	72.197	0,25%	282,65	280,65	284,38	282,29
15/05/2024	92.148	-1,06%	286,01	280,035	286,0502	281,765
14/05/2024	217.419	0,34%	292,84	283,2201	302,61	284,78
13/05/2024	82.964	-2,52%	292,08	282,635	291,87	283,82
10/05/2024	250.859	2,33%	277,11	283,69	298,51	291,16
09/05/2024	75.657	1,03%	277,11	282,34	287,44	284,53
08/05/2024	95.121	3,06%	277,11	275,05	281,81	281,64
07/05/2024	105.977	1,90%	268,01	264,6304	273,26	273,29
06/05/2024	116.371	-3,28%	279,03	267,08	279,5193	268,20
03/05/2024	80.513	-0,61%	279,87	276,72	281,14	277,28
02/05/2024	58.814	0,87%	278,175	278,24	281,529	278,98
01/05/2024	134.704	-0,66%	279,30	276,00	280,505	276,57
30/04/2024	116.272	-2,53%	284,00	277,57	283,8447	278,409
29/04/2024	150.333	0,86%	314,81	282,02	288,19	285,63
26/04/2024	211.688	-1,42%	314,81	281,63	317,71	283,20
25/04/2024	115.960	-2,06%	291,30	286,44	294,10	287,27
24/04/2024	78.312	2,52%	288,32	284,97	293,82	293,30
23/04/2024	61.451	-1,07%	288,32	283,53	290,00	286,10
22/04/2024	59.625	0,77%	287,43	286,865	290,455	289,18
19/04/2024	58.147	0,74%	285,48	285,6683	290,00	286,98
18/04/2024	53.816	1,70%	279,91	279,58	285,37	284,87
17/04/2024	72.225	1,88%	276,62	276,26	282,945	280,10
16/04/2024	62.263	-2,10%	286,10	274,78	279,56	274,92
15/04/2024	64.940	-1,69%	290,42	280,77	286,58	280,82
12/04/2024	58.445	-1,97%	290,42	284,695	290,965	285,65
11/04/2024	55.005	0,29%	292,02	290,00	294,385	291,39
10/04/2024	61.488	-0,26%	294,41	289,045	292,035	290,56
09/04/2024	63.794	-1,92%	294,41	290,94	294,79	291,31
08/04/2024	34.453	0,76%	295,55	295,00	300,71	297,00
05/04/2024	37.441	-0,42%	298,00	291,695	295,25	294,75
04/04/2024	36.405	-0,18%	298,00	295,00	299,555	295,99
03/04/2024	47.359	-1,16%	297,81	293,49	298,35	296,52
02/04/2024	54.775	-0,23%	299,535	297,74	301,705	300,00
01/04/2024	78.585	-1,22%	303,87	297,78	304,36	300,70
28/03/2024	48.150	-1,15%	309,73	303,435	309,84	304,42
27/03/2024	37.305	-0,15%	309,73	307,51	311,635	307,97
26/03/2024	56.945	-0,55%	311,72	307,54	312,85	308,42
25/03/2024	63.411	0,98%	305,84	304,54	311,68	310,13
22/03/2024	80.765	4,49%	296,00	295,26	307,965	307,12
21/03/2024	49.227	-0,49%	290,22	292,8601	296,63	293,92
20/03/2024	67.802	1,88%	290,22	288,00	295,275	295,38
19/03/2024	78.592	-0,05%	290,30	287,325	292,63	289,93
18/03/2024	45.994	-1,70%	295,24	290,04	295,78	290,08
15/03/2024	35.143	0,28%	294,72	293,2006	296,0195	295,10
14/03/2024	51.842	-1,37%	299,54	293,361	296,96	294,27
13/03/2024	44.334	0,25%	299,54	297,50	300,2775	298,35
12/03/2024	51.575	-1,35%	299,99	296,67	302,00	297,62
11/03/2024	57.442	0,96%	299,99	298,10	304,5285	301,68
08/03/2024	47.818	0,05%	299,70	297,65	301,49	298,81
07/03/2024	57.246	1,06%	297,49	294,85	300,10	298,67
06/03/2024	56.137	-0,51%	297,52	294,70	301,6899	295,53
05/03/2024	71.078	-0,86%	300,45	296,26	302,3136	297,05
04/03/2024	71.222	-1,59%	304,55	299,77	307,32	299,64
01/03/2024	90.283	-1,19%	313,61	303,48	319,2332	304,48
29/02/2024	166.212	-1,28%	313,61	305,06	319,2332	307,7399
28/02/2024	470.367	-15,76%	358,41	300,16	371,65	311,74
27/02/2024	105.834	2,93%	358,41	357,90	371,65	370,06
26/02/2024	76.894	1,44%	349,52	353,60	364,21	359,53
23/02/2024	48.746	1,13%	349,52	348,5701	356,08	354,43
22/02/2024	27.967	0,76%	350,01	347,50	352,89	350,46
21/02/2024	50.622	0,13%	349,10	343,34	348,725	347,83
20/02/2024	49.569	-1,29%	352,69	346,15	355,89	347,38
19/02/2024	26.170	0,00%	353,98	351,61	355,37	351,92
16/02/2024	26.170	-0,95%	353,98	351,61	355,37	351,92
15/02/2024	29.735	0,23%	355,95	354,93	358,6899	356,10
14/02/2024	35.215	-0,20%	348,00	352,01	357,94	355,30
13/02/2024	50.132	-0,11%	348,00	346,435	355,97	356,00
12/02/2024	53.940	1,75%	351,01	350,965	361,54	356,40
09/02/2024	32.736	-0,44%	353,04	349,5942	353,60	350,27
08/02/2024	42.916	-0,21%	352,55	351,35	355,94	351,81
07/02/2024	34.236	-0,14%	354,08	351,75	355,525	352,54
06/02/2024	41.240	-0,97%	356,90	353,21	358,14	353,05
05/02/2024	36.114	-0,16%	354,90	350,32	357,49	356,49
02/02/2024	29.824	0,09%	350,10	354,515	358,975	357,07
01/02/2024	44.463	2,14%	350,10	347,85	357,80	356,74
31/01/2024	40.498	-2,34%	356,56	347,85	358,39	349,27
30/01/2024	40.112	-1,20%	362,02	357,52	362,14	357,62
29/01/2024	34.232	0,72%	361,48	358,72	363,15	361,97
26/01/2024	34.247	0,78%	360,74	356,72	361,59	359,40
25/01/2024	45.450	-0,19%	360,90	356,38	360,315	356,61
24/01/2024	38.851	-2,36%	365,44	356,22	365,07	357,29
23/01/2024	38.297	2,04%	357,04	360,20	366,79	365,91
22/01/2024	36.291	0,29%	357,04	355,255	362,23	358,61
19/01/2024	35.146	-0,70%	356,67	355,255	359,55	357,59
18/01/2024	43.596	0,48%	356,67	356,96	361,33	360,12
17/01/2024	68.539	-0,12%	354,75	351,235	358,63	358,41
16/01/2024	86.731	1,97%	354,75	353,30	359,10	358,83
15/01/2024	54.529	1,21%	349,53	349,50	354,685	351,91
12/01/2024	54.529	1,21%	349,53	349,50	354,685	351,91
11/01/2024	57.678	-0,69%	349,14	346,70	352,79	347,69
10/01/2024	66.275	3,76%	337,43	339,345	350,44	350,12
09/01/2024	76.580	0,01%	335,17	333,93	339,27	337,43
08/01/2024	76.834	3,11%	327,85	325,82	337,88	337,41
05/01/2024	138.962	-0,67%	328,95	325,33	332,68	327,25
04/01/2024	60.616	-0,48%	330,00	326,70	330,62	329,45
03/01/2024	90.139	-2,46%	344,40	330,04	338,11	331,05
02/01/2024	60.520	-1,79%	344,40	337,67	345,55	339,41
29/12/2023	38.676	-1,06%	346,66	345,12	347,825	345,59