Constellation Brands Inc Class A (STZ)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
1.667.970 |
-5,02%
|
134,80
|
128,68
|
134,80
|
130,68
|
| 02/07/2026 |
1.148.507 |
0,26%
|
137,00
|
135,315
|
139,759
|
137,47
|
| 01/07/2026 |
2.274.237 |
-1,82%
|
144,4622
|
134,33
|
144,7408
|
136,88
|
| 30/06/2026 |
1.728.113 |
0,00%
|
141,00
|
135,73
|
141,49
|
139,09
|
| 29/06/2026 |
1.211.650 |
-4,38%
|
145,6646
|
139,66
|
146,30
|
139,66
|
| 26/06/2026 |
990.723 |
1,33%
|
145,50
|
144,62
|
148,19
|
146,30
|
| 25/06/2026 |
776.572 |
0,83%
|
142,87
|
141,56
|
145,30
|
144,45
|
| 24/06/2026 |
766.773 |
-0,21%
|
143,38
|
142,91
|
145,2299
|
143,02
|
| 23/06/2026 |
879.527 |
1,40%
|
144,50
|
141,495
|
145,00
|
143,38
|
| 18/06/2026 |
793.107 |
1,55%
|
141,72
|
138,92
|
142,0499
|
141,51
|
| 17/06/2026 |
849.487 |
-3,63%
|
143,50
|
138,61
|
143,50
|
138,96
|
| 16/06/2026 |
825.065 |
-2,63%
|
149,50
|
144,08
|
149,50
|
144,11
|
| 15/06/2026 |
709.568 |
-0,33%
|
147,87
|
147,25
|
150,67
|
148,13
|
| 12/06/2026 |
1.211.751 |
3,77%
|
142,64
|
142,50
|
149,48
|
148,51
|
| 11/06/2026 |
1.047.522 |
0,51%
|
140,21
|
139,50
|
144,3247
|
143,12
|
| 10/06/2026 |
1.400.206 |
1,42%
|
141,95
|
139,865
|
142,27
|
142,27
|
| 09/06/2026 |
936.481 |
-0,63%
|
140,85
|
139,64
|
143,45
|
140,09
|
| 08/06/2026 |
876.362 |
-0,07%
|
140,23
|
138,43
|
142,13
|
140,85
|
| 05/06/2026 |
853.776 |
2,42%
|
138,40
|
137,6461
|
142,08
|
140,91
|
| 04/06/2026 |
782.770 |
1,79%
|
136,79
|
136,00
|
138,005
|
137,78
|
| 03/06/2026 |
522.793 |
-0,87%
|
136,60
|
135,14
|
136,87
|
135,40
|
| 02/06/2026 |
1.246.301 |
0,31%
|
136,00
|
135,50
|
136,97
|
136,76
|
| 01/06/2026 |
986.232 |
-1,85%
|
137,6068
|
135,26
|
139,49
|
136,25
|
| 29/05/2026 |
782.146 |
-2,35%
|
142,00
|
138,575
|
142,005
|
138,82
|
| 28/05/2026 |
1.396.832 |
-1,11%
|
145,50
|
135,71
|
145,50
|
142,13
|
| 27/05/2026 |
1.132.319 |
-2,66%
|
146,91
|
143,35
|
150,76
|
143,72
|
| 26/05/2026 |
1.277.108 |
-1,00%
|
149,38
|
143,71
|
149,40
|
147,64
|
| 22/05/2026 |
651.005 |
-0,88%
|
149,52
|
148,86
|
151,94
|
149,50
|
| 21/05/2026 |
907.474 |
-0,20%
|
151,18
|
147,07
|
151,58
|
150,83
|
| 20/05/2026 |
913.988 |
3,22%
|
145,88
|
144,50
|
151,40
|
151,18
|
| 19/05/2026 |
900.591 |
-0,79%
|
147,90
|
144,89
|
150,09
|
146,47
|
| 18/05/2026 |
1.472.625 |
3,67%
|
144,00
|
143,25
|
147,77
|
147,58
|
| 15/05/2026 |
679.617 |
1,61%
|
141,00
|
139,63
|
143,14
|
142,35
|
| 14/05/2026 |
930.281 |
0,06%
|
140,27
|
139,47
|
141,74
|
140,61
|
| 13/05/2026 |
944.147 |
-1,41%
|
142,36
|
139,11
|
143,73
|
140,52
|
| 12/05/2026 |
908.963 |
0,21%
|
142,60
|
141,34
|
144,21
|
142,53
|
| 11/05/2026 |
1.163.657 |
-3,91%
|
147,35
|
141,32
|
147,35
|
142,41
|
| 08/05/2026 |
716.049 |
-1,40%
|
149,9899
|
146,8027
|
151,58
|
148,21
|
| 07/05/2026 |
786.425 |
-1,37%
|
153,50
|
149,13
|
153,50
|
150,25
|
| 06/05/2026 |
660.782 |
1,65%
|
151,35
|
149,80
|
153,14
|
152,29
|
| 05/05/2026 |
657.643 |
1,12%
|
148,75
|
147,43
|
151,57
|
149,80
|
| 04/05/2026 |
948.228 |
-3,07%
|
152,00
|
147,14
|
152,69
|
148,14
|
| 01/05/2026 |
754.374 |
-2,40%
|
156,00
|
152,555
|
157,72
|
152,82
|
| 30/04/2026 |
797.196 |
4,22%
|
151,87
|
150,47
|
157,63
|
156,58
|
| 29/04/2026 |
795.696 |
-2,57%
|
153,5306
|
150,22
|
154,73
|
150,40
|
| 28/04/2026 |
645.259 |
0,20%
|
156,64
|
154,02
|
157,50
|
154,36
|
| 27/04/2026 |
85.372 |
-0,13%
|
156,00
|
155,08
|
156,93
|
155,08
|
| 24/04/2026 |
613.318 |
-2,08%
|
158,5426
|
154,575
|
160,25
|
156,00
|
| 23/04/2026 |
743.849 |
1,55%
|
159,00
|
156,12
|
160,4599
|
159,31
|
| 22/04/2026 |
598.846 |
-0,05%
|
157,70
|
156,30
|
158,40
|
156,88
|
| 21/04/2026 |
590.672 |
-1,78%
|
160,00
|
156,27
|
160,00
|
156,95
|
| 20/04/2026 |
889.114 |
-1,52%
|
161,99
|
159,48
|
163,82
|
159,82
|
| 17/04/2026 |
1.038.781 |
-1,20%
|
164,00
|
161,86
|
165,59
|
162,28
|
| 16/04/2026 |
754.085 |
0,19%
|
163,30
|
161,955
|
164,71
|
164,25
|
| 15/04/2026 |
1.011.130 |
-0,33%
|
164,50
|
162,50
|
165,28
|
163,95
|
| 14/04/2026 |
882.793 |
-0,06%
|
163,815
|
161,10
|
167,00
|
164,50
|
| 13/04/2026 |
1.194.262 |
-0,93%
|
167,73
|
162,87
|
168,60
|
164,60
|
| 10/04/2026 |
1.910.814 |
1,89%
|
162,6683
|
162,00
|
168,45
|
166,15
|
| 09/04/2026 |
2.410.021 |
8,51%
|
149,4518
|
149,01
|
163,23
|
163,07
|
| 08/04/2026 |
1.877.810 |
-2,08%
|
156,05
|
149,65
|
156,05
|
150,26
|
| 07/04/2026 |
1.266.714 |
-0,92%
|
154,80
|
152,8101
|
155,58
|
153,83
|
| 06/04/2026 |
1.120.194 |
2,68%
|
150,22
|
149,25
|
155,29
|
155,25
|
| 02/04/2026 |
1.162.612 |
0,03%
|
150,00
|
149,696
|
152,55
|
151,20
|
| 01/04/2026 |
1.465.028 |
0,73%
|
151,66
|
148,30
|
152,605
|
151,09
|
| 31/03/2026 |
1.075.855 |
-0,62%
|
150,98
|
148,50
|
152,73
|
150,00
|
| 30/03/2026 |
924.322 |
-0,25%
|
148,8562
|
148,8562
|
152,29
|
151,00
|
| 27/03/2026 |
1.135.334 |
0,64%
|
150,2791
|
149,3504
|
153,09
|
151,40
|
| 26/03/2026 |
683.936 |
-0,78%
|
151,50
|
150,175
|
154,48
|
150,41
|
| 25/03/2026 |
674.611 |
-0,73%
|
153,13
|
150,185
|
153,51
|
151,56
|
| 24/03/2026 |
714.868 |
0,14%
|
151,77
|
151,125
|
155,76
|
152,68
|
| 23/03/2026 |
769.914 |
1,93%
|
151,50
|
150,35
|
153,993
|
152,46
|
| 20/03/2026 |
801.398 |
-1,46%
|
152,00
|
149,18
|
152,42
|
149,62
|
| 19/03/2026 |
1.319.936 |
-0,12%
|
150,00
|
150,00
|
153,06
|
151,91
|
| 18/03/2026 |
1.284.852 |
0,36%
|
153,75
|
150,73
|
155,00
|
152,09
|
| 17/03/2026 |
402.904 |
0,42%
|
150,84
|
150,84
|
153,185
|
151,66
|
| 16/03/2026 |
972.851 |
0,59%
|
151,08
|
150,76
|
154,81
|
151,02
|
| 13/03/2026 |
729.726 |
1,13%
|
148,01
|
148,01
|
152,57
|
150,14
|
| 12/03/2026 |
762.277 |
-1,09%
|
149,96
|
146,64
|
149,96
|
148,32
|
| 11/03/2026 |
720.214 |
-0,09%
|
150,99
|
148,83
|
151,5491
|
149,96
|
| 10/03/2026 |
555.600 |
0,76%
|
147,00
|
147,00
|
151,12
|
150,09
|
| 09/03/2026 |
1.007.322 |
1,71%
|
147,00
|
144,61
|
149,25
|
148,96
|
| 06/03/2026 |
714.616 |
-0,54%
|
148,01
|
145,645
|
148,68
|
146,47
|
| 05/03/2026 |
897.815 |
-2,61%
|
150,60
|
147,21
|
158,0852
|
147,30
|
| 04/03/2026 |
929.115 |
-3,06%
|
156,00
|
150,465
|
157,39
|
151,24
|
| 03/03/2026 |
562.591 |
-0,35%
|
154,72
|
153,39
|
157,07
|
156,02
|
| 02/03/2026 |
731.572 |
-0,82%
|
157,86
|
155,01
|
159,00
|
156,56
|
| 27/02/2026 |
1.121.575 |
1,35%
|
155,00
|
155,00
|
158,67
|
157,86
|
| 26/02/2026 |
630.907 |
0,41%
|
155,21
|
153,89
|
156,13
|
155,76
|
| 25/02/2026 |
1.365.588 |
-3,09%
|
157,10
|
154,07
|
157,60
|
155,12
|
| 24/02/2026 |
756.727 |
0,41%
|
159,0937
|
157,9237
|
160,85
|
160,07
|
| 23/02/2026 |
896.326 |
1,92%
|
157,02
|
157,02
|
161,16
|
159,42
|
| 20/02/2026 |
568.856 |
1,15%
|
152,95
|
152,95
|
157,63
|
156,41
|
| 19/02/2026 |
727.072 |
-1,06%
|
155,50
|
152,745
|
156,15
|
154,64
|
| 18/02/2026 |
900.640 |
2,35%
|
152,3724
|
150,14
|
156,90
|
156,29
|
| 17/02/2026 |
1.567.344 |
2,28%
|
149,87
|
149,71
|
155,36
|
152,70
|
| 13/02/2026 |
3.208.944 |
-8,04%
|
160,00
|
148,83
|
160,30
|
149,30
|
| 12/02/2026 |
997.830 |
-0,52%
|
164,11
|
162,3475
|
165,71
|
162,36
|
| 11/02/2026 |
1.322.892 |
-1,45%
|
165,2375
|
160,305
|
165,2375
|
163,20
|
| 10/02/2026 |
1.046.580 |
1,24%
|
163,55
|
162,10
|
167,63
|
165,63
|
| 09/02/2026 |
814.268 |
-0,24%
|
164,20
|
161,56
|
165,2981
|
163,61
|
