Saltar para o conteúdo principal Login

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 > >>
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
06/02/2026 712.197 -0,75% 164,20 162,50 166,6511 164,00
05/02/2026 1.071.175 -0,67% 166,56 163,06 167,25 165,57
04/02/2026 1.761.353 3,75% 160,74 160,18 167,48 166,68
03/02/2026 1.121.582 3,19% 156,00 154,53 160,62 160,62
02/02/2026 1.130.779 -0,66% 156,50 153,95 160,355 155,66
30/01/2026 774.902 1,26% 154,97 154,25 157,275 156,70
29/01/2026 1.162.533 -1,26% 156,78 152,9801 156,78 154,75
28/01/2026 992.836 -2,18% 161,17 156,72 161,685 156,72
27/01/2026 1.206.155 -0,19% 161,23 159,385 161,73 161,25
26/01/2026 1.355.642 1,77% 159,5167 159,22 162,33 161,55
23/01/2026 1.111.270 -1,21% 160,4335 157,865 161,14 158,78
22/01/2026 1.222.500 -1,63% 163,10 159,85 163,49 160,72
21/01/2026 1.458.091 -0,16% 163,45 160,18 164,49 163,38
20/01/2026 2.001.678 4,47% 155,35 155,35 164,33 163,64
16/01/2026 1.129.914 -1,33% 158,0001 154,58 158,5118 156,64
15/01/2026 1.551.316 1,53% 156,50 154,46 159,88 158,75
14/01/2026 1.735.333 2,09% 153,14 153,0305 158,41 156,36
13/01/2026 1.217.218 0,88% 151,84 150,26 154,085 153,16
12/01/2026 1.664.509 3,28% 147,26 146,875 154,58 151,82
09/01/2026 1.614.378 -0,65% 148,66 145,7501 149,495 147,00
08/01/2026 4.167.766 5,32% 141,50 141,30 151,64 147,96
07/01/2026 1.956.102 -2,20% 144,20 140,49 144,20 140,49
06/01/2026 1.737.045 0,80% 143,00 141,04 144,26 143,65
05/01/2026 2.585.778 0,95% 141,60 141,50 145,48 142,51
02/01/2026 1.202.802 2,33% 138,40 136,9112 142,20 141,17
31/12/2025 741.414 -1,55% 139,72 137,56 139,75 137,96
30/12/2025 1.089.029 1,17% 138,22 137,92 140,46 137,97
29/12/2025 965.549 -0,65% 138,99 137,62 140,46 138,51
26/12/2025 902.870 -0,77% 140,37 137,41 140,37 139,41
24/12/2025 512.992 0,55% 139,18 138,98 140,50 140,49
23/12/2025 1.139.820 -1,77% 142,20 138,51 142,20 139,23
22/12/2025 2.000.384 4,99% 134,94 134,04 142,92 141,74
19/12/2025 1.573.460 -1,32% 137,28 134,67 137,28 135,01
18/12/2025 946.427 -2,08% 139,71 136,73 140,98 136,81
17/12/2025 1.160.953 -2,01% 141,10 138,76 141,90 139,72
16/12/2025 1.057.872 -0,61% 142,51 142,26 145,0011 142,59
15/12/2025 1.924.664 -2,68% 147,83 141,50 148,46 143,47
12/12/2025 1.081.165 -1,42% 150,55 147,20 151,10 147,42
11/12/2025 1.698.274 0,70% 148,00 148,00 151,50 149,55
10/12/2025 1.921.929 3,59% 143,45 142,72 148,55 148,51
09/12/2025 1.307.126 0,97% 142,026 141,00 143,90 143,37
08/12/2025 1.304.377 -0,27% 141,91 139,925 142,34 141,99
05/12/2025 1.604.932 3,14% 138,00 137,26 142,57 142,37
04/12/2025 1.309.150 -0,04% 138,00 136,89 139,40 138,03
03/12/2025 1.190.338 0,16% 137,76 137,185 139,7005 138,08
02/12/2025 1.219.158 -0,01% 137,99 136,00 138,25 137,86
01/12/2025 1.362.890 1,05% 136,89 135,68 139,05 137,87

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco