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 >
29/12/2022	47.346	2,03%	328,58	329,98	335,00	334,91
28/12/2022	45.047	-1,54%	334,05	325,558	333,65	328,26
27/12/2022	35.799	-0,78%	337,00	332,83	337,60	333,40
23/12/2022	6.972	-0,51%	333,01	330,07	334,96	332,65
22/12/2022	34.251	-0,62%	334,62	331,42	335,0125	334,34
21/12/2022	53.631	0,83%	336,98	335,01	339,3299	336,42
20/12/2022	33.670	-1,71%	337,78	333,3301	344,045	333,64
19/12/2022	31.465	-1,35%	344,29	338,79	344,425	339,45
16/12/2022	37.777	-0,37%	346,03	338,44	347,23	344,079
15/12/2022	47.183	-3,33%	352,95	344,24	352,82	345,34
14/12/2022	34.509	-1,72%	363,10	356,816	364,36	357,25
13/12/2022	52.841	1,27%	370,14	361,84	372,35	363,49
12/12/2022	42.644	-0,46%	360,19	354,2071	362,535	358,94
09/12/2022	46.776	0,36%	354,95	352,6101	362,23	360,61
08/12/2022	40.264	0,08%	359,15	352,68	364,26	359,32
07/12/2022	41.288	-0,25%	360,46	359,18	367,575	359,02
06/12/2022	355.356	-5,21%	369,07	352,09	369,81	359,92
05/12/2022	138.132	-2,24%	383,55	377,888	385,48	379,70
02/12/2022	126.657	1,10%	382,58	381,31	392,05	388,72
01/12/2022	147.029	0,03%	388,05	381,785	391,50	384,48
30/11/2022	151.266	2,94%	375,81	368,61	385,61	384,37
29/11/2022	133.806	-0,57%	375,24	366,12	374,61	373,38
28/11/2022	163.296	-0,54%	378,54	375,00	382,53	375,02
25/11/2022	129.788	-0,28%	372,95	368,70	377,09	372,71
24/11/2022	143.995	0,38%	369,95	367,16	376,00	373,76
23/11/2022	143.995	0,38%	369,95	367,16	376,00	373,76
22/11/2022	203.144	-0,46%	378,50	364,55	377,125	372,34
21/11/2022	122.555	-0,69%	376,65	371,87	377,69	374,06
18/11/2022	170.345	-0,10%	383,70	367,11	382,705	376,65
17/11/2022	211.624	-0,52%	373,055	367,4001	380,56	377,04
16/11/2022	180.719	-2,47%	382,30	375,745	385,42	377,69
15/11/2022	157.871	-0,43%	384,09	382,01	391,88	387,43
14/11/2022	112.867	-5,56%	410,05	378,295	408,29	377,86
11/11/2022	164.376	11,45%	371,60	372,915	420,835	412,15
10/11/2022	91.096	6,45%	358,625	360,09	371,43	369,82
09/11/2022	60.152	-2,06%	349,86	343,985	357,96	347,89
08/11/2022	164.184	-3,64%	366,41	352,09	368,9475	353,64
07/11/2022	107.487	-1,98%	368,10	361,00	372,56	366,67
04/11/2022	71.210	1,17%	376,99	369,04	382,54	375,71
03/11/2022	59.440	0,76%	362,69	361,75	373,93	371,67
02/11/2022	81.258	-0,18%	377,78	368,27	381,07	368,88
01/11/2022	73.368	-2,05%	377,78	363,60	375,89	370,27
31/10/2022	84.823	-2,73%	381,78	373,01	384,21	373,29
28/10/2022	94.412	1,10%	395,05	372,78	387,27	383,2288
27/10/2022	93.389	-4,16%	395,05	377,6168	397,03	379,06
26/10/2022	122.433	-2,77%	412,04	395,05	417,43	396,25
25/10/2022	100.411	2,71%	409,03	406,28	416,72	415,21
24/10/2022	132.568	-0,35%	406,29	400,935	422,75	404,25
21/10/2022	406.145	18,85%	354,74	352,475	405,00	401,72
20/10/2022	106.745	-0,17%	336,88	331,67	342,22	335,98
19/10/2022	106.320	-5,71%	346,895	324,58	344,58	335,28
18/10/2022	90.588	0,21%	361,05	350,54	367,74	354,73
17/10/2022	68.643	1,16%	355,78	348,77	364,48	354,78
14/10/2022	124.016	-5,50%	353,37	340,615	373,88	350,68
13/10/2022	102.463	0,36%	353,37	345,00	371,335	371,02
12/10/2022	85.899	3,06%	359,75	358,46	369,04	368,37
11/10/2022	86.286	2,49%	345,66	341,2715	364,06	356,91
10/10/2022	60.785	1,69%	342,4885	338,29	351,67	348,25
07/10/2022	85.121	-3,91%	345,90	339,17	346,095	333,36
06/10/2022	74.398	3,00%	330,99	330,99	349,71	347,35
05/10/2022	62.580	-0,23%	341,89	329,68	342,895	337,22
04/10/2022	30.467	3,00%	328,94	328,94	341,99	338,86
03/10/2022	28.762	1,36%	339,83	321,3432	339,83	328,939
30/09/2022	39.483	-2,68%	329,96	323,38	336,265	323,65
29/09/2022	53.859	-0,84%	329,96	322,50	332,74	332,52
28/09/2022	25.834	2,93%	325,00	325,21	335,15	334,19
27/09/2022	42.956	1,49%	322,21	319,48	330,00	324,67
26/09/2022	41.947	0,77%	318,93	318,37	326,29	320,21
23/09/2022	47.972	-0,19%	314,28	308,83	317,94	317,64
22/09/2022	75.836	-2,68%	325,02	311,77	325,325	318,48
21/09/2022	73.289	-1,73%	331,81	321,62	335,9399	326,63
20/09/2022	50.847	1,23%	325,49	323,245	334,515	332,49
19/09/2022	38.700	0,39%	325,49	323,28	329,10	328,37
16/09/2022	28.037	-0,63%	326,83	326,64	330,45	326,94
15/09/2022	38.097	-0,11%	327,95	326,39	337,14	329,11
14/09/2022	45.773	-0,01%	328,64	324,59	331,895	329,48
13/09/2022	81.005	-4,81%	336,505	325,21	338,30	329,80
12/09/2022	65.237	1,23%	345,19	340,78	348,64	346,52
09/09/2022	76.992	0,18%	342,08	341,16	349,42	342,44
08/09/2022	38.787	-1,38%	344,78	340,42	348,62	341,82
07/09/2022	46.819	4,61%	331,39	334,98	347,74	346,61
06/09/2022	36.742	-1,94%	333,75	328,565	339,46	331,34
05/09/2022	41.324	-1,94%	341,91	329,70	346,37	330,80
02/09/2022	41.324	-1,94%	341,91	329,70	346,37	330,80
01/09/2022	40.985	-0,01%	334,98	327,395	338,30	337,29
31/08/2022	27.965	-1,26%	341,95	335,13	341,99	337,08
30/08/2022	36.117	-1,96%	348,22	341,00	347,70	341,20
29/08/2022	28.037	0,06%	343,14	343,04	352,91	348,07
26/08/2022	32.125	-3,15%	358,87	347,20	360,21	347,85
25/08/2022	26.366	1,15%	358,39	353,00	360,9245	358,93
24/08/2022	27.851	1,24%	350,95	353,495	358,71	355,455
23/08/2022	111.004	-2,34%	356,43	345,38	357,67	351,34
22/08/2022	56.207	-2,39%	366,51	354,815	365,80	359,76
19/08/2022	81.859	-3,39%	378,63	362,795	377,76	368,58
18/08/2022	46.634	0,63%	380,27	374,13	382,13	381,49
17/08/2022	36.326	0,26%	374,41	370,10	381,05	379,16
16/08/2022	62.057	-1,12%	379,62	375,48	382,935	377,80
15/08/2022	26.836	0,05%	388,16	379,02	384,23	382,00
12/08/2022	23.581	-0,35%	388,16	381,25	386,53	381,82
11/08/2022	55.982	0,04%	384,49	380,37	394,335	382,82