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 > >>
06/10/2023	60.489	0,23%	358,27	347,01	361,07	360,65
05/10/2023	47.638	-5,20%	377,31	358,68	382,99	359,82
04/10/2023	50.701	-0,28%	381,80	374,48	382,99	379,54
03/10/2023	65.492	-3,33%	389,67	379,4009	392,5468	380,61
02/10/2023	46.824	1,07%	389,67	389,32	394,93	393,71
29/09/2023	48.247	1,89%	384,36	382,955	392,94	389,53
28/09/2023	45.427	0,61%	381,36	378,64	384,31	382,30
27/09/2023	37.330	0,46%	381,36	378,64	383,149	380,00
26/09/2023	27.659	-0,38%	378,00	379,5127	379,62	379,00
25/09/2023	44.919	0,56%	375,985	376,45	383,475	380,43
22/09/2023	49.186	1,72%	373,05	371,51	379,305	378,31
21/09/2023	25.852	0,17%	366,57	366,86	373,13	371,93
20/09/2023	22.450	-0,82%	375,06	370,85	376,05	371,31
19/09/2023	38.781	0,95%	368,38	368,29	379,33	374,38
18/09/2023	27.789	-0,19%	371,39	365,2501	371,20	370,87
15/09/2023	28.477	-1,21%	373,98	371,74	377,17	371,564
14/09/2023	34.926	-0,04%	375,16	369,945	376,72	376,10
13/09/2023	39.659	-1,10%	381,37	374,15	378,30	376,23
12/09/2023	45.443	-0,01%	377,05	375,51	381,99	380,42
11/09/2023	62.399	1,47%	377,05	378,38	384,86	380,44
08/09/2023	90.366	1,60%	369,98	370,485	380,97	374,92
07/09/2023	31.944	1,54%	360,40	359,3881	369,29	369,02
06/09/2023	29.736	0,39%	361,80	358,11	364,22	363,44
05/09/2023	39.181	-1,49%	364,06	361,41	365,28	362,03
04/09/2023	30.597	0,57%	366,94	365,67	368,225	367,50
01/09/2023	30.597	0,57%	366,94	365,67	368,225	367,50
31/08/2023	23.226	0,17%	364,82	362,87	368,66	365,43
30/08/2023	27.830	0,98%	361,29	359,98	364,54	364,82
29/08/2023	25.529	1,05%	356,86	355,44	361,07	361,29
28/08/2023	18.186	0,59%	357,43	356,925	358,86	357,53
25/08/2023	34.890	-0,82%	359,78	352,27	359,53	355,42
24/08/2023	18.552	-1,43%	364,47	357,19	364,065	358,37
23/08/2023	26.159	0,94%	360,18	357,6089	365,94	363,57
22/08/2023	40.139	-2,05%	367,86	357,18	367,70	360,18
21/08/2023	41.417	1,37%	361,95	360,89	369,595	367,71
18/08/2023	37.809	-2,27%	367,68	362,115	369,01	362,74
17/08/2023	41.172	0,95%	367,66	367,92	374,22	371,17
16/08/2023	39.549	1,47%	365,05	366,255	370,15	367,69
15/08/2023	44.010	0,28%	358,73	353,33	366,2699	362,37
14/08/2023	46.120	0,73%	356,99	356,40	362,86	361,36
11/08/2023	52.152	-0,53%	367,02	353,68	359,1735	358,75
10/08/2023	42.890	-0,99%	367,02	359,48	365,745	360,65
09/08/2023	45.434	-0,93%	368,72	362,92	369,91	364,27
08/08/2023	71.356	2,21%	356,44	353,99	368,79	367,67
07/08/2023	58.081	1,85%	351,77	349,825	361,998	359,71
04/08/2023	45.469	-1,42%	358,53	352,40	359,21	353,18
03/08/2023	53.161	-0,25%	358,11	353,60	361,56	358,26
02/08/2023	62.385	-2,19%	363,97	358,015	366,76	359,17
01/08/2023	87.688	-1,14%	371,95	365,99	374,51	367,21
31/07/2023	127.570	1,46%	366,15	366,435	375,47	371,44
28/07/2023	357.162	16,77%	351,83	349,05	377,99	366,10
27/07/2023	121.893	-0,21%	316,97	313,47	321,73	313,52
26/07/2023	80.523	0,78%	312,51	312,4586	316,47	314,19
25/07/2023	72.653	1,75%	306,64	303,63	313,49	311,77
24/07/2023	56.134	1,07%	302,86	302,20	308,50	306,40
21/07/2023	42.600	0,62%	303,40	301,7155	304,91	303,17
20/07/2023	50.408	-0,99%	303,59	299,53	304,20	301,29
19/07/2023	87.222	1,16%	301,61	296,41	305,685	304,29
18/07/2023	55.821	-0,11%	301,89	299,22	303,975	300,80
17/07/2023	103.558	-0,35%	302,245	300,34	306,38	301,12
14/07/2023	56.239	0,81%	300,52	299,18	304,49	302,19
13/07/2023	54.658	-0,73%	303,38	299,22	304,9799	299,76
12/07/2023	100.998	-0,39%	305,76	300,72	306,86	301,95
11/07/2023	89.072	-2,10%	306,96	302,85	311,36	303,14
10/07/2023	35.831	0,89%	306,96	308,97	315,22	315,08
07/07/2023	58.256	2,14%	306,96	307,39	313,99	312,29
06/07/2023	47.679	-1,07%	306,72	302,505	308,325	305,75
05/07/2023	61.618	-0,16%	308,00	305,22	309,64	309,05
04/07/2023	27.914	1,26%	308,00	308,26	314,07	312,34
03/07/2023	27.914	1,26%	308,00	308,26	314,07	312,34
30/06/2023	75.798	-0,39%	311,875	306,805	311,09	308,44
29/06/2023	52.749	0,38%	308,83	307,21	311,265	309,66
28/06/2023	58.210	-2,28%	314,03	308,37	314,00	308,50
27/06/2023	45.933	-1,10%	319,92	314,45	319,88	315,71
26/06/2023	84.469	2,09%	312,00	314,105	321,88	319,22
23/06/2023	79.994	-2,77%	318,58	312,48	319,244	312,65
22/06/2023	28.003	-0,82%	322,29	320,05	325,54	321,55
21/06/2023	49.308	-0,40%	324,14	319,27	325,54	324,22
20/06/2023	34.366	-2,20%	332,05	325,24	331,40	325,52
19/06/2023	28.530	-0,99%	337,05	331,41	338,34	332,84
16/06/2023	28.530	-0,99%	337,05	331,41	338,34	332,84
15/06/2023	30.319	0,29%	335,47	331,82	336,83	336,18
14/06/2023	31.729	0,18%	334,00	332,37	337,3179	335,21
13/06/2023	57.182	1,36%	330,09	328,805	336,28	334,61
12/06/2023	57.164	0,50%	329,92	326,44	333,09	330,12
09/06/2023	34.463	-1,42%	332,00	328,46	335,29	328,49
08/06/2023	29.606	0,25%	334,38	330,20	335,23	333,22
07/06/2023	27.785	-0,70%	335,04	331,98	335,76	332,38
06/06/2023	41.504	-1,58%	340,05	334,70	344,03	334,73
05/06/2023	80.414	-0,74%	338,81	338,5601	342,59	340,11
02/06/2023	43.120	2,44%	336,80	337,67	342,82	342,66
01/06/2023	53.095	-0,89%	337,86	331,34	337,29	334,50
31/05/2023	148.767	5,37%	329,45	327,05	343,4499	337,50
30/05/2023	148.767	5,37%	329,45	327,05	343,4499	334,93
29/05/2023	38.656	0,20%	316,45	316,565	320,04	317,85
26/05/2023	38.656	0,20%	316,45	316,565	320,04	317,85
25/05/2023	39.081	-3,08%	327,54	316,89	324,42	317,22
24/05/2023	40.943	-1,02%	327,97	323,02	329,65	327,30
23/05/2023	32.707	-0,02%	331,82	329,96	334,64	330,68
22/05/2023	84.619	1,59%	326,12	328,00	335,98	330,75