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 > >>
17-07-2024	39.414	-0,31%	288,235	284,12	290,58	286,43
16-07-2024	32.991	0,96%	286,47	285,51	289,24	287,32
15-07-2024	24.808	-1,28%	289,23	283,11	289,23	284,58
12-07-2024	32.563	0,05%	287,54	286,66	289,52	288,27
11-07-2024	46.203	1,19%	285,88	284,54	291,11	288,13
10-07-2024	40.707	-1,64%	289,46	281,58	289,46	284,74
09-07-2024	31.123	-1,04%	291,45	288,90	294,01	289,50
08-07-2024	44.641	-0,85%	296,86	292,55	298,00	292,55
05-07-2024	49.027	-0,46%	294,81	293,51	296,07	295,07
04-07-2024	12.199	0,00%	302,35	296,03	302,35	296,44
03-07-2024	12.199	-1,49%	302,35	296,03	302,35	296,44
02-07-2024	22.941	-0,33%	301,14	299,26	301,44	300,92
01-07-2024	44.218	-1,03%	304,17	299,86	304,17	301,90
28-06-2024	137.901	0,89%	303,82	300,00	305,24	305,05
27-06-2024	41.343	-0,38%	302,36	300,16	305,07	302,36
26-06-2024	34.447	0,82%	299,02	299,02	303,51	303,50
25-06-2024	33.599	1,04%	296,51	295,64	303,37	301,03
24-06-2024	52.435	0,24%	296,69	296,00	301,31	297,94
21-06-2024	159.877	0,75%	294,50	294,40	298,02	297,24
20-06-2024	38.141	-0,18%	293,62	293,62	297,51	295,04
19-06-2024	39.327	0,00%	289,04	289,04	296,02	295,56
18-06-2024	39.327	3,75%	289,04	289,04	296,02	295,56
17-06-2024	56.332	2,12%	284,55	285,5701	292,85	290,92
14-06-2024	53.555	-0,50%	284,00	281,95	287,615	284,87
13-06-2024	70.081	-0,98%	289,13	282,73	287,645	286,31
12-06-2024	60.119	1,17%	287,70	284,48	289,735	289,14
11-06-2024	88.664	-2,06%	291,00	284,21	293,4058	285,79
10-06-2024	58.388	0,09%	290,01	288,80	292,96	291,80
07-06-2024	46.111	-1,10%	292,68	288,97	293,44	291,53
06-06-2024	109.452	-2,36%	301,52	293,72	303,3752	294,78
05-06-2024	91.474	1,21%	300,955	296,27	306,20	302,01
04-06-2024	160.147	-1,44%	300,67	291,81	304,99	298,41
03-06-2024	398.440	-4,68%	282,99	255,50	305,20	299,00
31-05-2024	994.095	22,33%	258,39	255,50	339,7699	313,67
30-05-2024	85.719	0,21%	256,63	256,21	260,28	256,41
29-05-2024	105.924	-1,40%	258,00	255,93	263,57	255,87
28-05-2024	118.225	-0,48%	259,85	254,57	260,47	259,51
27-05-2024	54.558	0,00%	268,00	260,06	268,00	260,75
24-05-2024	54.558	-2,37%	268,00	260,06	268,00	260,75
23-05-2024	69.406	0,08%	266,72	264,05	268,75	267,28
22-05-2024	81.661	-1,66%	272,00	266,50	274,905	267,07
21-05-2024	78.127	-1,27%	274,50	269,01	274,20	271,59
20-05-2024	111.513	-1,88%	280,72	272,50	282,44	275,07
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