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 > >>
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
28/12/2023	47.896	0,16%	348,31	345,80	350,25	349,30
27/12/2023	37.473	-0,51%	349,05	348,20	350,10	348,74
26/12/2023	19.198	0,13%	349,05	347,036	353,23	350,54
22/12/2023	39.758	1,31%	346,89	345,77	350,565	350,07
21/12/2023	25.672	0,10%	350,27	343,88	348,915	345,55
20/12/2023	57.816	-2,58%	352,79	343,81	356,31	345,19
19/12/2023	46.426	1,35%	352,18	351,93	356,31	354,32
18/12/2023	48.765	1,12%	345,54	346,56	352,02	349,59
15/12/2023	42.706	-2,68%	355,12	343,145	354,85	345,73
14/12/2023	46.267	0,82%	351,19	352,86	361,985	355,25
13/12/2023	37.853	2,18%	345,87	342,85	353,55	352,35
12/12/2023	40.005	-0,58%	345,06	344,30	348,79	344,82
11/12/2023	35.508	0,23%	350,88	345,05	347,34	346,83
08/12/2023	27.309	-0,97%	350,88	345,78	351,63	346,03
07/12/2023	30.708	-1,12%	354,05	347,90	354,52	349,43
06/12/2023	22.855	-1,00%	357,25	353,065	359,00	353,38
05/12/2023	44.111	-0,73%	358,55	355,065	359,785	356,93
04/12/2023	51.468	0,98%	356,05	357,90	363,48	359,57
01/12/2023	41.710	0,38%	355,21	352,03	356,58	356,09
30/11/2023	57.132	3,42%	346,00	344,70	356,105	354,76
29/11/2023	44.722	-0,39%	346,80	342,615	349,69	343,03
28/11/2023	50.736	2,53%	337,00	336,725	347,72	344,38
27/11/2023	39.496	-1,59%	337,71	335,32	339,98	335,88
24/11/2023	17.153	0,01%	341,25	340,41	343,45	341,32
23/11/2023	37.214	-1,48%	340,90	337,79	342,335	332,60
22/11/2023	37.207	1,09%	340,90	337,79	342,335	341,30
21/11/2023	60.251	-1,84%	343,70	338,04	341,98	337,61
20/11/2023	35.424	0,90%	340,97	341,0788	344,82	343,93
17/11/2023	33.073	0,55%	342,05	336,98	341,33	340,87
16/11/2023	29.442	-1,79%	346,89	338,25	346,005	339,01
15/11/2023	36.245	0,62%	345,73	344,09	348,345	345,20
14/11/2023	61.736	1,89%	341,94	341,50	347,985	343,09
13/11/2023	49.840	0,01%	336,00	333,31	338,415	336,72
10/11/2023	40.673	0,13%	333,96	333,26	339,185	336,70
09/11/2023	28.431	-1,13%	337,96	336,31	341,39	336,28
08/11/2023	43.518	-1,24%	337,95	338,05	342,965	340,12
07/11/2023	38.375	1,51%	337,95	339,50	345,55	344,38
06/11/2023	33.664	0,33%	337,97	338,015	341,81	339,26
03/11/2023	57.659	1,49%	334,69	337,90	345,04	338,13
02/11/2023	59.438	0,72%	332,48	330,51	336,25	333,17
01/11/2023	73.924	-0,95%	332,48	325,65	332,425	330,78
31/10/2023	71.938	0,14%	336,87	333,02	338,745	333,95
30/10/2023	99.986	4,34%	348,00	321,27	339,32	333,50
27/10/2023	110.340	-11,39%	348,00	321,27	345,00	323,33
26/10/2023	87.540	-2,01%	372,43	361,02	371,39	364,88
25/10/2023	32.955	-0,92%	372,43	371,84	378,08	372,38
24/10/2023	50.910	0,26%	369,00	373,06	377,015	375,84
23/10/2023	59.437	1,46%	369,00	367,09	376,64	374,88
20/10/2023	42.728	-0,53%	370,955	367,765	373,99	369,48
19/10/2023	46.765	0,32%	371,20	370,28	377,90	371,46
18/10/2023	55.415	0,90%	350,88	368,692	373,89	370,29
17/10/2023	58.123	4,61%	350,70	355,02	369,86	366,99
16/10/2023	59.139	0,46%	350,70	350,26	355,58	350,83
13/10/2023	51.936	2,75%	340,32	337,52	350,14	349,24
12/10/2023	70.828	-5,07%	362,55	337,98	354,05	339,89
11/10/2023	37.297	-0,64%	362,55	355,94	363,685	358,04
10/10/2023	49.771	0,74%	359,56	359,25	365,50	360,36
09/10/2023	38.574	-0,81%	358,27	352,6544	361,07	357,73