BiG | O banco que entende os seus valores.

Boston Beer Company / The Class A (SAM)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
06/02/2026	87.637	3,38%	238,00	237,07	247,24	246,89
05/02/2026	110.613	1,29%	243,50	231,62	243,50	238,70
04/02/2026	135.072	5,45%	223,00	222,0167	235,95	235,66
03/02/2026	86.373	4,78%	213,35	211,44	223,49	223,49
02/02/2026	63.477	-0,15%	213,17	211,3901	216,205	213,29
30/01/2026	59.470	1,85%	204,5495	204,5495	213,62	213,62
29/01/2026	91.736	-1,69%	212,28	207,8112	214,4837	209,74
28/01/2026	56.316	-2,66%	204,00	204,00	219,545	213,34
27/01/2026	55.122	0,40%	218,125	216,07	220,49	219,18
26/01/2026	46.843	-0,98%	220,23	216,62	224,00	218,31
23/01/2026	45.988	-0,48%	220,89	216,11	221,57	220,33
22/01/2026	72.242	-0,38%	222,325	219,34	224,885	221,39
21/01/2026	135.343	2,08%	216,44	213,2172	222,28	222,24
20/01/2026	102.694	5,28%	216,45	205,8012	217,84	217,72
16/01/2026	68.783	-4,29%	216,1872	204,94	216,1872	206,81
15/01/2026	77.631	-0,12%	215,98	212,88	216,82	216,08
14/01/2026	111.100	3,11%	209,82	208,90	217,965	216,34
13/01/2026	63.414	0,46%	208,75	206,29	210,40	209,82
12/01/2026	71.266	0,50%	208,97	206,51	212,1399	208,86
09/01/2026	56.699	-0,69%	208,86	206,9201	212,00	207,82
08/01/2026	118.185	2,33%	204,65	202,8133	212,35	209,26
07/01/2026	66.544	1,20%	203,10	200,32	205,25	204,50
06/01/2026	69.370	2,12%	197,60	197,019	202,60	202,07
05/01/2026	65.716	-2,42%	201,65	195,005	201,6999	197,87
02/01/2026	49.518	2,41%	195,00	193,61	199,84	199,84
31/12/2025	87.827	-1,23%	197,59	194,08	197,59	195,13
30/12/2025	61.840	-0,03%	198,6425	192,52	198,6425	194,90
29/12/2025	61.479	0,28%	197,00	194,01	198,3785	197,61
26/12/2025	52.407	0,38%	195,20	192,60	197,45	197,05
24/12/2025	37.197	0,94%	195,00	193,90	196,31	196,31
23/12/2025	122.897	-2,01%	196,51	193,85	198,75	194,48
22/12/2025	76.783	-1,10%	199,62	197,157	201,93	198,47
19/12/2025	126.111	0,93%	197,87	197,705	201,2699	200,67
18/12/2025	80.941	0,26%	198,68	196,195	200,46	198,83
17/12/2025	91.909	-1,53%	201,72	196,52	201,78	198,32
16/12/2025	76.190	1,36%	199,00	198,48	204,32	201,40
15/12/2025	94.744	-2,14%	203,50	196,40	203,66	198,69
12/12/2025	62.064	1,79%	199,00	199,00	203,705	203,03
11/12/2025	78.107	-1,54%	202,425	199,42	206,82	199,47
10/12/2025	76.142	3,36%	196,94	196,15	202,737	202,60
09/12/2025	59.929	0,51%	193,395	193,395	197,52	196,01
08/12/2025	64.618	-0,44%	198,00	190,6195	198,00	195,02
05/12/2025	65.249	0,92%	194,30	192,17	197,74	195,89
04/12/2025	84.964	-3,36%	201,0252	193,82	201,95	194,10
03/12/2025	114.894	3,04%	196,00	194,19	202,31	200,85
02/12/2025	104.721	-0,92%	195,11	192,51	197,485	194,92
01/12/2025	83.285	0,94%	196,50	193,3512	198,95	196,72
28/11/2025	30.682	1,08%	195,20	193,95	197,42	194,80
26/11/2025	74.401	2,28%	190,00	189,93	196,69	195,32
25/11/2025	79.035	-0,82%	193,49	190,30	195,33	190,96
24/11/2025	65.865	-1,69%	195,84	191,52	195,84	192,53
21/11/2025	79.694	1,48%	190,00	190,00	198,406	195,84
20/11/2025	83.976	-0,07%	193,99	190,00	194,89	192,90
19/11/2025	77.968	-1,58%	195,98	191,62	196,02	193,03
18/11/2025	99.471	1,04%	194,00	190,25	197,27	195,98
17/11/2025	102.847	-2,16%	197,88	193,825	199,25	193,91
14/11/2025	89.384	-1,38%	201,02	195,72	202,965	198,24
13/11/2025	96.228	-0,04%	200,77	199,625	204,0178	201,02
12/11/2025	67.189	-2,04%	205,04	200,96	207,6131	200,96
11/11/2025	72.499	1,90%	202,80	202,00	208,1571	205,15
10/11/2025	81.534	0,65%	199,73	198,354	202,806	201,33
07/11/2025	68.404	0,35%	199,09	198,20	203,00	200,03
06/11/2025	68.418	-4,72%	209,51	198,86	210,035	199,45
05/11/2025	55.798	2,06%	204,85	204,04	209,805	209,46
04/11/2025	88.955	-0,18%	202,77	202,77	209,11	204,85
03/11/2025	109.050	-0,96%	207,00	201,2612	207,00	205,01
31/10/2025	83.189	0,38%	208,00	202,54	208,00	206,99
30/10/2025	81.042	-3,25%	217,44	205,09	217,44	206,06
29/10/2025	189.277	-4,38%	222,00	211,1366	222,325	212,98
28/10/2025	70.402	-2,11%	227,27	222,005	228,29	222,73
27/10/2025	141.107	-1,76%	231,91	226,02	232,96	227,52
24/10/2025	244.553	5,45%	226,89	222,05	243,7338	231,60
23/10/2025	118.971	0,44%	217,813	214,8825	222,17	219,63
22/10/2025	64.480	-0,16%	220,00	215,15	220,89	218,67
21/10/2025	72.123	-0,47%	220,37	216,575	222,35	219,01
20/10/2025	67.514	-1,69%	224,00	217,98	225,9199	220,05
17/10/2025	58.256	-0,84%	225,73	222,60	227,775	223,83
16/10/2025	85.518	0,95%	223,45	222,6201	227,8388	225,72
15/10/2025	49.388	0,38%	225,00	216,46	225,00	223,60
14/10/2025	40.063	1,57%	219,94	214,56	222,73	222,70
13/10/2025	63.596	1,67%	215,68	215,20	222,2589	219,28
10/10/2025	179.999	-4,80%	225,90	214,00	228,91	215,68
09/10/2025	114.483	2,91%	220,01	219,359	228,215	226,54
08/10/2025	90.460	-0,59%	221,65	218,06	224,6315	220,14
07/10/2025	118.685	1,91%	217,6145	217,31	223,455	221,45
06/10/2025	114.063	-4,17%	222,00	217,31	225,3012	217,31
03/10/2025	60.188	1,59%	223,50	223,32	227,37	226,76
02/10/2025	68.045	0,69%	222,92	220,83	225,9988	223,22
01/10/2025	125.387	4,86%	211,00	211,00	222,64	221,70
30/09/2025	98.689	-1,67%	215,00	210,84	215,32	211,42
29/09/2025	69.463	0,14%	210,2195	210,00	216,83	215,38
26/09/2025	56.840	0,36%	214,46	213,90	218,78	215,02
25/09/2025	55.199	-2,62%	211,41	211,41	222,35	214,46
24/09/2025	63.344	2,12%	217,50	215,01	220,77	220,67
23/09/2025	73.883	0,12%	216,81	215,00	218,53	215,99
22/09/2025	122.012	-3,48%	219,95	215,39	224,53	215,74
19/09/2025	86.528	0,05%	229,24	221,2622	229,24	223,24
18/09/2025	91.410	-0,79%	221,10	221,10	228,185	223,52
17/09/2025	133.085	1,34%	221,51	221,51	228,965	225,41
16/09/2025	167.855	3,13%	214,50	214,32	223,24	222,35