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
<< < 2 3 4 5 6 > >>
23/04/2025	50.073	1,24%	240,57	238,785	249,07	245,42
22/04/2025	83.388	1,41%	238,135	233,54	243,80	242,19
21/04/2025	86.357	-0,23%	238,04	232,3712	241,665	238,82
17/04/2025	73.243	0,39%	244,70	237,936	244,845	239,36
16/04/2025	49.982	-1,87%	243,91	238,1201	246,23	238,42
15/04/2025	62.285	-0,60%	243,91	240,69	244,56	242,97
14/04/2025	49.149	-0,46%	246,43	242,945	247,14	244,44
11/04/2025	64.977	1,07%	242,40	237,70	249,5299	245,58
10/04/2025	125.713	1,02%	234,13	235,67	248,58	242,97
09/04/2025	124.713	5,39%	228,00	225,8995	240,91	240,51
08/04/2025	98.149	-3,34%	236,13	226,275	239,28	228,10
07/04/2025	115.521	-3,57%	235,01	228,06	244,2383	236,13
04/04/2025	206.652	0,65%	242,57	238,5482	251,24	244,86
03/04/2025	108.523	-1,12%	243,825	242,76	250,33	243,29
02/04/2025	87.832	1,19%	243,00	241,095	247,425	246,36
01/04/2025	76.215	1,94%	240,97	238,00	243,56	243,47
31/03/2025	77.170	-0,22%	237,05	237,17	241,5399	238,84
28/03/2025	65.657	-0,42%	240,31	237,305	242,915	239,37
27/03/2025	46.457	1,06%	237,11	237,055	240,435	240,39
26/03/2025	68.692	1,70%	235,05	233,82	239,80	237,91
25/03/2025	50.740	-1,31%	237,00	232,0025	237,185	233,94
24/03/2025	82.363	3,99%	231,14	229,435	237,525	237,05
21/03/2025	115.722	0,20%	227,03	224,985	233,13	227,96
20/03/2025	154.462	3,81%	226,375	222,49	230,26	227,51
19/03/2025	85.179	-1,14%	227,52	215,655	222,04	219,16
18/03/2025	76.094	-2,97%	227,52	221,555	227,51	221,68
17/03/2025	88.085	-0,29%	231,02	225,80	230,385	228,19
14/03/2025	73.176	0,95%	227,285	226,56	231,145	228,85
13/03/2025	85.346	-2,89%	234,01	225,14	236,17	226,70
12/03/2025	154.296	1,01%	233,30	224,73	233,45	233,45
11/03/2025	104.159	-0,93%	233,30	226,97	233,84	231,11
10/03/2025	115.690	-2,40%	241,22	232,925	244,68	233,27
07/03/2025	111.920	2,54%	233,12	233,12	244,46	239,14
06/03/2025	145.770	-1,87%	239,955	230,53	237,725	233,21
05/03/2025	82.421	-0,56%	245,27	232,935	240,385	237,66
04/03/2025	113.553	-3,67%	245,27	237,56	246,09	238,99
03/03/2025	257.215	1,70%	243,74	244,57	253,01	248,09
28/02/2025	251.507	-0,11%	238,49	239,32	245,23	243,77
27/02/2025	160.559	1,11%	238,49	239,056	249,90	244,04
26/02/2025	254.360	3,02%	235,75	235,00	250,485	241,36
25/02/2025	159.520	0,20%	225,22	233,275	238,95	234,29
24/02/2025	123.709	2,93%	227,21	231,50	237,11	233,83
21/02/2025	107.384	0,96%	227,10	224,29	227,715	227,185
20/02/2025	96.528	-0,39%	227,48	222,27	225,86	225,15
19/02/2025	89.403	-0,37%	227,48	223,54	228,00	226,03
18/02/2025	115.285	-2,26%	235,26	225,52	232,145	226,87
17/02/2025	62.643	0,00%	235,26	230,73	237,47	232,11
14/02/2025	91.475	-0,37%	233,61	230,59	238,535	232,09
13/02/2025	118.251	2,36%	229,71	224,225	233,31	232,98
12/02/2025	128.460	-2,38%	231,97	223,07	233,18	227,62
11/02/2025	86.020	-0,80%	242,66	231,01	236,28	233,18
10/02/2025	63.386	-1,80%	242,66	235,05	240,01	235,05
07/02/2025	57.933	-1,00%	248,55	237,10	243,37	239,35
06/02/2025	93.930	-1,26%	244,21	240,0395	249,51	241,76
05/02/2025	59.557	0,52%	245,895	241,1492	246,825	244,85
04/02/2025	87.345	-1,24%	245,895	242,615	246,30	243,58
03/02/2025	50.984	-1,61%	247,19	244,55	249,94	246,63
31/01/2025	53.961	-1,57%	254,18	249,1401	255,00	250,67
30/01/2025	62.058	1,80%	254,18	251,64	256,605	254,67
29/01/2025	50.763	-0,82%	253,21	249,805	253,28	250,17
28/01/2025	61.624	-0,75%	255,16	251,78	255,70	252,23
27/01/2025	80.580	2,30%	249,50	250,94	258,33	254,13
24/01/2025	83.234	1,53%	247,25	245,50	250,725	248,42
23/01/2025	115.952	-1,87%	254,64	243,20	248,02	244,68
22/01/2025	102.643	-0,19%	254,64	250,02	253,395	250,19
21/01/2025	86.348	0,40%	255,14	250,83	255,00	253,45
20/01/2025	67.299	0,00%	255,14	249,79	255,14	252,43
17/01/2025	83.514	-0,12%	257,40	249,205	256,00	254,50
16/01/2025	99.941	-1,49%	257,40	252,55	257,34	252,74
15/01/2025	97.092	-0,90%	260,69	255,8707	265,28	256,57
14/01/2025	59.133	-1,15%	255,40	256,905	262,055	258,91
13/01/2025	103.480	2,30%	272,00	253,13	262,36	261,93
09/01/2025	120.917	-2,21%	279,30	256,05	284,00	256,05
08/01/2025	111.390	-2,04%	288,765	274,91	284,00	274,91
07/01/2025	99.978	-2,78%	288,765	280,00	289,6657	281,13
06/01/2025	83.633	-0,19%	291,35	287,87	298,99	289,16
03/01/2025	113.026	-3,83%	298,48	282,00	295,095	289,72
02/01/2025	39.224	0,43%	298,38	298,953	302,60	301,26
31/12/2024	0	0,61%	298,00	298,00	300,52	299,98
30/12/2024	30.365	-0,98%	303,50	297,805	302,565	298,00
27/12/2024	29.910	-0,37%	301,17	298,13	303,72	301,11
26/12/2024	45.205	0,63%	297,255	296,7175	306,43	302,22
24/12/2024	0	1,50%	294,61	294,00	300,71	300,33
23/12/2024	51.350	-2,45%	308,00	292,30	301,6839	295,34
20/12/2024	49.096	-1,88%	307,25	302,76	310,47	302,77
19/12/2024	45.713	1,85%	305,35	299,91	310,53	308,59
18/12/2024	0	-1,56%	305,35	301,0001	307,065	302,99
17/12/2024	36.236	0,10%	305,99	304,91	309,93	307,80
16/12/2024	42.958	-2,38%	317,71	307,07	316,82	307,50
13/12/2024	32.766	-1,28%	320,77	311,7175	321,37	315,01
12/12/2024	35.759	1,28%	317,41	314,65	321,37	319,10
11/12/2024	24.843	-0,45%	321,64	315,01	320,48	315,07
10/12/2024	40.068	-1,85%	321,64	315,69	321,59	316,50
09/12/2024	34.729	2,45%	318,89	314,355	323,88	322,47
06/12/2024	31.794	-0,41%	318,71	313,055	319,93	314,81
05/12/2024	40.700	0,30%	316,19	312,98	317,12	316,09
04/12/2024	39.401	0,68%	309,75	312,31	315,585	315,15
03/12/2024	36.379	-0,53%	313,325	310,685	317,84	313,02
02/12/2024	42.928	-0,42%	300,00	300,00	317,75	314,92
29/11/2024	20.261	0,82%	319,00	298,00	319,00	316,24