Constellation Brands Inc Class A (STZ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17-07-2024	120.844	0,72%	248,31	246,105	251,19	249,87
16-07-2024	325.030	-0,58%	250,00	247,15	252,95	248,09
15-07-2024	373.213	-3,96%	258,83	249,42	258,83	249,53
12-07-2024	245.091	0,17%	260,00	259,74	264,32	259,82
11-07-2024	209.639	2,49%	253,32	253,32	259,67	259,37
10-07-2024	267.006	0,39%	252,25	251,98	254,34	253,08
09-07-2024	297.863	-0,69%	254,17	251,92	256,25	252,09
08-07-2024	293.008	-2,05%	259,32	253,01	259,32	253,84
05-07-2024	446.135	3,50%	250,37	250,00	259,16	259,14
04-07-2024	432.542	0,00%	263,81	248,10	264,00	250,37
03-07-2024	432.542	-3,31%	263,81	248,10	264,00	250,37
02-07-2024	403.931	1,03%	256,22	254,44	259,30	258,94
01-07-2024	214.073	-0,39%	258,54	255,66	259,79	256,29
28-06-2024	621.512	0,54%	256,18	254,88	257,42	257,28
27-06-2024	406.274	-1,98%	261,19	254,81	261,19	255,91
26-06-2024	258.583	-0,23%	260,28	260,00	262,69	261,07
25-06-2024	416.598	-1,30%	263,72	260,54	264,78	261,68
24-06-2024	239.067	0,62%	263,16	262,57	265,56	265,13
21-06-2024	622.983	0,26%	263,45	261,01	263,59	263,50
20-06-2024	279.853	-0,31%	261,80	261,30	264,29	262,83
19-06-2024	368.842	0,00%	263,00	260,995	264,00	263,65
18-06-2024	368.842	4,00%	263,00	260,995	264,00	263,65
17-06-2024	868.844	3,49%	252,245	252,91	264,075	262,34
14-06-2024	350.324	-0,44%	254,05	251,5369	254,44	253,50
13-06-2024	815.641	0,84%	251,21	251,12	254,78	254,62
12-06-2024	904.246	0,59%	252,63	248,32	253,40	252,51
11-06-2024	498.364	-0,26%	250,23	247,26	251,02	251,03
10-06-2024	586.028	0,30%	250,46	249,79	253,27	251,68
07-06-2024	725.318	0,33%	249,20	248,91	252,58	250,93
06-06-2024	404.008	0,03%	249,99	249,30	251,46	250,11
05-06-2024	436.578	-0,10%	250,25	247,675	251,385	250,08
04-06-2024	621.468	0,01%	246,95	248,69	251,37	250,34
03-06-2024	579.287	0,04%	246,95	246,71	251,80	250,32
31-05-2024	642.762	1,48%	246,95	244,19	250,55	250,23
30-05-2024	716.665	1,07%	244,91	243,25	248,46	246,59
29-05-2024	551.495	-0,62%	243,46	243,20	246,57	243,97
28-05-2024	530.414	-1,22%	246,73	244,69	248,49	245,49
27-05-2024	358.960	0,00%	246,73	246,00	250,43	248,51
24-05-2024	358.960	-0,17%	246,73	246,00	250,43	248,51
23-05-2024	838.994	-1,54%	250,13	244,15	247,50	245,12
22-05-2024	376.255	-0,81%	250,67	248,40	250,732	248,94
21-05-2024	427.825	0,17%	251,51	248,955	251,466	250,98
20-05-2024	422.269	-1,91%	255,45	249,265	254,9225	250,56
17-05-2024	759.386	0,02%	255,88	252,85	256,76	255,43
16-05-2024	699.871	1,23%	252,99	252,38	257,08	255,39
15-05-2024	486.468	-0,68%	253,94	251,875	254,97	252,27
14-05-2024	602.595	-1,85%	260,05	251,60	259,47	253,99
13-05-2024	443.293	-1,21%	261,20	258,57	263,33	258,77
10-05-2024	220.081	0,48%	261,20	260,24	262,99	261,95
09-05-2024	230.824	0,91%	258,88	258,565	261,215	260,70
08-05-2024	162.975	-0,05%	259,51	257,74	259,64	258,36
07-05-2024	281.901	0,46%	259,52	256,525	260,43	258,49
06-05-2024	368.521	0,48%	257,53	255,48	258,33	257,31
03-05-2024	263.248	0,79%	254,995	253,51	256,62	256,08
02-05-2024	331.475	0,45%	252,40	253,39	255,6974	254,08
01-05-2024	480.418	0,19%	252,40	252,40	257,16	253,95
30-04-2024	776.320	-2,96%	260,69	252,95	260,065	253,46
29-04-2024	266.289	0,44%	260,48	259,4856	261,6816	261,19
26-04-2024	417.806	-0,64%	261,33	260,00	262,035	260,04
25-04-2024	397.299	0,06%	259,30	259,81	264,2031	261,71
24-04-2024	407.295	-0,04%	259,30	257,64	261,985	261,55
23-04-2024	543.024	0,74%	259,30	258,93	262,27	261,66
22-04-2024	419.750	-0,37%	261,30	259,40	261,30	259,74
19-04-2024	747.430	0,78%	259,285	259,29	263,551	260,70
18-04-2024	608.233	0,53%	257,70	257,52	260,97	258,68
17-04-2024	764.801	-0,18%	269,08	257,115	259,11	257,31
16-04-2024	894.234	-0,29%	269,08	253,41	259,055	257,78
15-04-2024	864.131	-1,42%	269,08	257,1901	265,19	258,52
12-04-2024	692.296	-2,27%	269,08	262,115	270,18	262,24
11-04-2024	2.218.272	1,29%	270,995	264,04	274,87	268,34
10-04-2024	1.262.178	0,74%	259,90	258,105	265,305	264,92
09-04-2024	569.122	-1,14%	266,97	262,07	267,55	262,97
08-04-2024	465.577	0,14%	267,99	265,51	267,245	266,00
05-04-2024	698.721	0,50%	267,99	262,54	265,63	265,63
04-04-2024	797.664	-0,99%	267,99	263,27	268,32	264,31
03-04-2024	280.052	-0,17%	267,26	265,375	267,4799	266,95
02-04-2024	622.702	0,53%	266,05	265,665	269,08	267,41
01-04-2024	689.180	-2,12%	270,55	264,35	271,61	266,00
28-03-2024	558.145	-0,10%	269,63	269,71	272,635	271,76
27-03-2024	402.431	1,02%	271,00	268,42	272,16	272,04
26-03-2024	452.465	-0,43%	271,00	268,42	270,82	269,29
25-03-2024	398.554	0,82%	268,82	268,2135	270,61	270,44
22-03-2024	337.657	-0,41%	270,04	267,4301	271,00	268,24
21-03-2024	546.918	0,32%	269,48	266,69	270,16	269,35
20-03-2024	531.771	-0,09%	268,92	266,06	269,1725	268,50
19-03-2024	610.180	0,90%	260,44	266,77	268,801	268,75
18-03-2024	516.731	-0,48%	260,44	265,0946	267,15	266,35
15-03-2024	898.363	2,61%	260,44	258,78	267,88	267,64
14-03-2024	448.615	-1,09%	262,32	258,78	263,16	260,83
13-03-2024	433.315	0,70%	263,69	262,46	265,23	263,70
12-03-2024	507.461	-0,05%	257,85	260,05	262,385	261,86
11-03-2024	689.902	1,67%	257,85	257,825	263,06	261,98
08-03-2024	976.225	0,94%	255,48	254,405	258,85	257,69
07-03-2024	625.649	2,78%	248,01	248,58	255,346	255,30
06-03-2024	724.404	0,11%	248,01	246,2425	248,80	248,40
05-03-2024	729.725	0,04%	249,50	246,645	250,365	248,14
04-03-2024	666.194	-0,79%	249,50	247,07	249,705	248,03
01-03-2024	907.612	0,60%	247,77	246,25	250,20	250,00
29-02-2024	903.965	0,44%	247,29	245,95	248,96	248,5185
28-02-2024	509.242	0,14%	246,04	245,11	247,54	247,44