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 > >>
27/02/2024	593.852	0,11%	247,16	244,87	248,13	247,09
26/02/2024	549.352	-0,17%	247,16	245,69	248,33	246,82
23/02/2024	456.430	0,62%	245,52	244,61	248,60	247,23
22/02/2024	654.798	0,04%	245,655	244,18	247,305	245,70
21/02/2024	335.974	0,14%	245,76	244,48	247,47	245,61
20/02/2024	361.110	0,58%	244,165	244,165	248,565	245,26
19/02/2024	274.231	0,00%	243,96	242,31	245,97	243,84
16/02/2024	274.231	0,10%	243,96	242,31	245,97	243,84
15/02/2024	327.230	0,53%	244,59	242,99	246,15	244,90
14/02/2024	346.160	-0,40%	244,59	242,4028	244,89	243,60
13/02/2024	523.965	-1,01%	245,44	242,91	247,03	244,58
12/02/2024	747.709	1,87%	242,90	242,90	248,12	247,08
09/02/2024	682.975	-0,21%	242,75	241,655	244,505	242,55
08/02/2024	559.277	-0,56%	243,575	241,8035	244,225	243,05
07/02/2024	568.937	-1,35%	245,90	241,20	246,26	244,42
06/02/2024	560.202	0,64%	246,18	246,01	249,665	248,65
05/02/2024	582.877	-1,41%	249,00	246,56	249,9599	247,06
02/02/2024	649.966	-0,83%	251,76	248,57	252,15	250,59
01/02/2024	453.532	3,04%	248,50	244,47	252,68	252,5196
31/01/2024	558.807	-1,35%	248,50	243,90	248,583	245,08
30/01/2024	424.505	-0,95%	250,32	246,73	250,96	248,43
29/01/2024	808.412	0,52%	249,00	247,16	250,96	250,80
26/01/2024	596.158	-0,28%	248,90	249,06	251,93	249,50
25/01/2024	416.086	1,13%	248,90	248,255	250,18	250,21
24/01/2024	595.637	-2,21%	251,33	247,29	252,85	247,41
23/01/2024	358.820	0,54%	251,33	250,91	253,2298	252,99
22/01/2024	400.069	-0,91%	254,205	251,555	255,3635	251,63
19/01/2024	487.403	0,12%	254,00	251,65	255,67	253,95
18/01/2024	337.662	0,39%	251,75	251,3796	254,445	253,65
17/01/2024	549.979	-1,07%	258,79	252,50	255,495	252,66
16/01/2024	502.396	-1,13%	258,79	255,215	259,96	255,38
15/01/2024	639.151	0,34%	258,79	257,45	260,30	258,30
12/01/2024	639.151	0,34%	258,79	257,45	260,30	258,30
11/01/2024	801.603	1,04%	255,62	254,325	257,75	257,42
10/01/2024	981.583	0,49%	252,455	252,51	255,79	254,77
09/01/2024	707.595	1,42%	244,28	247,03	253,575	253,54
08/01/2024	994.467	0,76%	244,28	248,21	251,69	249,40
05/01/2024	1.412.536	2,15%	244,28	243,30	253,07	247,53
04/01/2024	606.021	0,38%	241,05	241,87	243,56	242,33
03/01/2024	655.576	-1,01%	241,05	241,19	244,20	241,42
02/01/2024	627.048	0,89%	241,05	240,49	245,05	243,89
29/12/2023	289.062	-0,17%	238,34	241,42	242,68	241,75
28/12/2023	355.611	0,85%	238,34	240,3615	242,43	242,16
27/12/2023	293.552	0,47%	238,34	238,33	240,21	240,12
26/12/2023	302.841	0,47%	237,93	237,18	240,44	238,99
22/12/2023	417.127	0,85%	237,05	236,11	239,28	237,88
21/12/2023	542.089	0,34%	236,465	235,165	237,62	235,87
20/12/2023	603.764	-2,50%	239,59	234,75	240,38	235,07
19/12/2023	409.037	0,92%	239,65	239,14	241,585	241,09
18/12/2023	556.293	1,03%	240,42	235,96	239,2499	238,89
15/12/2023	429.059	-1,90%	240,42	235,48	240,23	236,46
14/12/2023	636.590	-0,64%	243,38	240,94	244,17	241,03
13/12/2023	515.359	2,87%	236,29	234,82	244,07	242,59
12/12/2023	533.337	0,06%	235,15	234,71	236,7711	235,83
11/12/2023	422.065	0,54%	235,71	234,08	236,28	235,70
08/12/2023	405.171	-0,60%	235,71	234,18	236,63	234,44
07/12/2023	504.012	0,32%	235,46	233,7673	236,53	235,86
06/12/2023	660.917	-0,66%	236,35	232,68	236,36	235,10
05/12/2023	588.240	-1,52%	240,05	233,54	240,49	236,66
04/12/2023	502.904	-0,68%	240,88	239,885	243,35	240,31
01/12/2023	447.395	0,61%	241,13	239,635	243,00	241,95
30/11/2023	285.468	1,07%	239,30	238,005	240,57	240,49
29/11/2023	557.637	-1,58%	239,00	236,851	243,00	237,95
28/11/2023	750.741	1,59%	239,00	238,00	242,8025	241,77
27/11/2023	427.423	-0,16%	238,26	236,575	238,46	237,99
24/11/2023	190.677	-0,44%	238,445	237,23	238,5805	238,00
23/11/2023	488.043	0,10%	235,89	235,57	239,575	234,50
22/11/2023	481.681	2,04%	235,89	235,57	239,575	239,04
21/11/2023	623.628	-1,13%	237,125	233,29	237,125	234,27
20/11/2023	425.966	0,56%	235,01	233,93	235,23	236,95
17/11/2023	507.796	-0,41%	236,59	234,17	236,94	235,63
16/11/2023	664.947	-1,23%	239,54	235,78	239,54	236,59
15/11/2023	598.301	-0,97%	241,29	238,39	241,5482	239,54
14/11/2023	416.670	0,43%	242,065	240,6784	242,89	241,89
13/11/2023	441.139	0,64%	240,58	239,25	241,33	240,85
10/11/2023	579.827	0,16%	236,36	235,76	240,4965	239,32
09/11/2023	632.735	-1,06%	241,47	238,5315	241,61	238,95
08/11/2023	435.217	-0,42%	242,95	240,90	243,335	241,50
07/11/2023	584.181	0,40%	242,26	240,33	243,66	242,52
06/11/2023	642.102	-0,05%	240,97	241,16	244,55	241,56
03/11/2023	647.155	1,55%	240,97	240,20	243,97	241,68
02/11/2023	566.978	2,01%	235,03	233,425	239,30	238,00
01/11/2023	474.985	0,03%	235,48	234,07	237,9147	234,21
31/10/2023	410.966	0,02%	235,48	233,33	236,10	234,15
30/10/2023	509.892	1,95%	231,04	230,71	235,16	234,10
27/10/2023	300.087	-1,15%	231,12	227,64	231,015	228,715
26/10/2023	408.691	-1,13%	235,31	231,04	235,855	231,38
25/10/2023	475.235	-0,28%	232,81	233,184	237,6999	234,02
24/10/2023	497.076	1,21%	229,87	232,69	237,26	234,67
23/10/2023	629.232	0,64%	229,87	228,25	233,90	231,86
20/10/2023	413.012	-1,21%	233,87	229,885	234,81	230,39
19/10/2023	561.336	-0,10%	237,40	232,685	236,81	233,20
18/10/2023	569.614	-1,84%	237,40	233,19	238,81	233,43
17/10/2023	695.805	1,28%	232,92	232,765	238,13	237,80
16/10/2023	551.892	1,34%	232,25	227,75	236,07	234,79
13/10/2023	535.337	1,45%	238,96	227,75	231,97	231,69
12/10/2023	1.012.186	-4,44%	238,96	227,88	240,76	228,39
11/10/2023	530.957	0,46%	237,60	238,05	240,76	239,00
10/10/2023	1.038.966	1,20%	237,60	236,385	238,2895	237,90
09/10/2023	718.312	-0,64%	235,85	234,02	235,99	235,09