Boston Beer Company / The Class A (SAM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	44.690	-0,19%	328,00	322,81	328,987	325,57
18/05/2023	39.096	1,18%	319,59	323,395	328,18	326,20
17/05/2023	55.124	1,02%	319,12	315,46	322,91	322,41
16/05/2023	83.462	1,88%	310,22	310,7599	325,185	319,16
15/05/2023	48.266	1,67%	308,50	306,69	313,099	313,27
12/05/2023	42.738	0,48%	307,15	306,05	309,245	308,14
11/05/2023	31.207	-0,18%	306,93	303,33	307,82	306,68
10/05/2023	51.547	1,06%	305,92	304,63	311,45	307,22
09/05/2023	44.676	-2,60%	309,35	303,1741	312,32	303,99
08/05/2023	52.960	0,57%	308,15	305,90	312,065	312,09
05/05/2023	42.733	1,96%	306,30	304,96	310,54	310,31
04/05/2023	64.745	-0,08%	305,02	300,68	305,045	304,34
03/05/2023	64.521	-2,16%	312,35	304,49	313,31	304,59
02/05/2023	44.518	-1,62%	314,13	309,6662	315,765	311,31
01/05/2023	58.811	-0,34%	319,04	315,15	323,77	316,44
28/04/2023	161.233	0,43%	313,57	308,73	328,4368	317,51
27/04/2023	88.940	1,37%	315,08	314,955	324,715	316,16
26/04/2023	63.911	-1,08%	315,90	309,98	315,01	311,89
25/04/2023	45.954	-1,60%	318,48	314,525	320,29	315,29
24/04/2023	48.056	-0,54%	324,27	319,37	326,05	320,42
21/04/2023	36.272	0,64%	321,03	319,37	322,80	322,16
20/04/2023	31.973	-0,45%	320,25	318,6825	321,625	320,10
19/04/2023	44.947	0,43%	319,61	319,06	321,865	321,53
18/04/2023	43.837	-1,57%	325,60	316,485	323,84	320,14
17/04/2023	36.688	0,65%	322,86	319,74	325,31	325,23
14/04/2023	41.258	1,06%	319,10	321,97	325,05	323,13
13/04/2023	83.574	0,66%	318,46	314,32	321,80	319,74
12/04/2023	75.811	-2,32%	325,00	315,18	324,50	317,64
11/04/2023	51.188	0,24%	325,32	322,9714	326,47	325,19
10/04/2023	53.623	1,61%	317,88	317,655	325,73	324,40
06/04/2023	43.273	-0,29%	319,91	316,53	323,235	319,27
05/04/2023	52.377	-0,50%	320,55	318,07	321,495	320,19
04/04/2023	58.522	-1,95%	326,82	321,02	330,06	321,80
03/04/2023	48.349	-0,15%	326,42	325,82	331,71	328,21
31/03/2023	43.290	0,50%	329,22	326,345	331,595	328,70
30/03/2023	39.006	0,27%	326,29	324,82	329,06	327,08
29/03/2023	33.454	0,65%	326,05	324,90	328,89	326,19
28/03/2023	34.424	-1,05%	327,20	324,06	327,4726	324,07
27/03/2023	50.382	0,65%	326,12	323,65	328,41	327,51
24/03/2023	44.626	1,39%	317,67	319,00	327,99	325,39
23/03/2023	45.058	0,88%	321,47	319,50	326,03	320,94
22/03/2023	61.405	-0,44%	321,90	318,43	329,34	318,13
21/03/2023	44.823	1,77%	315,15	314,50	320,89	319,52
20/03/2023	48.380	1,21%	308,60	309,455	318,395	313,95
17/03/2023	50.039	-1,57%	317,23	307,80	313,78	310,21
16/03/2023	39.668	-0,10%	312,95	311,4275	316,51	315,16
15/03/2023	61.347	1,85%	306,02	306,02	318,97	315,48
14/03/2023	67.633	1,18%	309,79	304,03	311,97	309,74
13/03/2023	72.891	-1,87%	311,81	303,18	310,98	306,13
10/03/2023	85.540	-3,45%	324,39	305,465	322,58	311,97
09/03/2023	110.073	-1,54%	326,87	322,99	332,69	323,10
08/03/2023	94.098	2,94%	316,30	316,72	328,975	328,14
07/03/2023	44.803	-0,08%	317,94	316,17	321,10	318,76
06/03/2023	48.014	-0,04%	319,05	316,99	320,49	319,02
03/03/2023	37.479	0,60%	315,13	315,36	321,91	319,14
02/03/2023	32.929	-0,43%	317,59	313,87	319,85	317,23
01/03/2023	71.284	-1,61%	320,88	317,09	322,88	318,59
28/02/2023	42.053	-1,34%	328,00	323,315	332,615	323,80
27/02/2023	39.385	-1,15%	333,41	325,175	334,455	328,20
24/02/2023	51.259	-1,19%	333,97	325,45	334,50	332,03
23/02/2023	66.809	0,58%	334,20	329,65	338,00	336,03
22/02/2023	80.208	2,87%	329,00	325,00	335,30	334,09
21/02/2023	123.040	-1,30%	331,81	322,54	334,58	324,78
20/02/2023	152.747	-1,89%	333,025	324,175	340,1254	328,695
17/02/2023	152.747	-1,89%	333,025	324,175	340,1254	328,695
16/02/2023	366.112	-14,74%	340,07	330,3301	348,80	335,01
15/02/2023	111.193	1,88%	384,93	384,17	396,20	392,91
14/02/2023	105.252	2,84%	371,83	372,00	388,97	385,65
13/02/2023	129.809	4,17%	361,50	364,12	376,155	375,00
10/02/2023	49.789	-1,29%	361,07	355,46	363,01	359,98
09/02/2023	74.129	-1,43%	370,47	359,01	372,9734	364,67
08/02/2023	75.143	-1,90%	373,72	368,07	378,47	369,94
07/02/2023	100.225	-4,54%	390,87	376,05	391,19	377,12
06/02/2023	71.162	-1,97%	399,19	393,69	400,60	395,07
03/02/2023	76.922	-3,36%	410,95	400,505	414,22	402,99
02/02/2023	97.338	3,80%	404,69	400,21	420,495	417,00
01/02/2023	78.065	3,38%	388,18	390,38	406,27	401,73
31/01/2023	47.112	2,95%	380,37	374,21	388,66	388,61
30/01/2023	62.118	-3,78%	388,95	377,02	394,0881	377,47
27/01/2023	44.806	0,61%	385,47	384,57	393,81	392,29
26/01/2023	70.410	2,10%	385,81	375,215	390,92	389,92
25/01/2023	44.328	0,82%	371,77	370,22	382,88	381,90
24/01/2023	47.607	3,85%	365,21	363,73	378,955	378,81
23/01/2023	55.929	2,80%	354,85	355,38	373,55	364,76
20/01/2023	51.163	1,80%	348,06	345,63	358,22	354,83
19/01/2023	54.650	0,12%	345,05	341,355	351,415	348,57
18/01/2023	90.063	-3,12%	360,38	346,89	364,81	348,14
17/01/2023	83.347	0,47%	355,01	355,575	371,32	359,35
16/01/2023	79.732	2,20%	349,56	346,20	361,58	357,66
13/01/2023	79.732	2,20%	349,56	346,20	361,58	357,66
12/01/2023	80.813	1,56%	345,33	342,71	358,885	349,95
11/01/2023	79.372	3,73%	334,30	332,17	348,50	344,58
10/01/2023	56.873	2,97%	325,385	320,941	332,60	332,20
09/01/2023	73.831	-1,85%	328,88	321,28	332,34	322,62
06/01/2023	68.354	1,29%	329,26	325,02	337,12	328,70
05/01/2023	59.428	-0,98%	321,72	320,13	325,26	324,52
04/01/2023	65.361	1,58%	312,12	313,215	332,575	327,72
03/01/2023	70.147	-2,09%	331,57	321,9225	332,94	322,63
02/01/2023	69.390	-1,75%	331,46	323,515	333,89	329,06
30/12/2022	69.390	-1,75%	331,46	323,515	333,89	329,06