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 > >>
06-10-2023	1.613.950	-1,96%	239,74	233,04	240,07	236,61
05-10-2023	1.271.707	-3,22%	249,61	239,95	246,21	241,33
04-10-2023	577.833	0,42%	249,61	247,5403	250,43	249,36
03-10-2023	553.414	-0,13%	248,62	246,83	250,635	248,33
02-10-2023	408.096	-1,07%	252,36	246,71	251,26	248,64
29-09-2023	342.395	-0,11%	252,36	250,47	253,625	251,33
28-09-2023	289.276	0,41%	253,19	250,19	253,5986	251,61
27-09-2023	326.233	-1,11%	253,19	250,06	253,94	250,59
26-09-2023	281.616	-1,19%	255,64	253,33	256,025	253,40
25-09-2023	284.037	0,16%	260,08	255,10	256,70	256,45
22-09-2023	374.291	-0,17%	260,08	255,91	261,885	256,03
21-09-2023	320.272	-2,06%	260,08	256,43	261,446	256,495
20-09-2023	308.610	0,71%	260,40	260,749	263,66	261,84
19-09-2023	392.259	-0,28%	260,40	259,24	261,62	259,96
18-09-2023	290.267	0,12%	261,64	259,34	261,868	260,655
15-09-2023	399.980	-0,96%	261,85	259,62	263,14	260,32
14-09-2023	263.934	1,02%	259,38	260,36	263,14	262,835
13-09-2023	282.114	-0,17%	259,07	258,745	261,581	260,22
12-09-2023	268.258	0,44%	259,07	258,645	261,075	260,65
11-09-2023	321.853	0,17%	258,78	258,73	259,99	259,65
08-09-2023	288.176	-0,12%	259,42	258,85	260,25	259,25
07-09-2023	367.916	0,29%	260,56	258,515	260,76	259,565
06-09-2023	390.608	0,56%	260,56	257,96	260,25	258,95
05-09-2023	335.542	-0,76%	260,56	256,76	260,09	257,52
04-09-2023	317.943	-0,42%	260,56	258,265	261,99	259,47
01-09-2023	317.943	-0,42%	260,56	258,265	261,99	259,47
31-08-2023	292.965	-0,12%	260,76	259,71	261,79	260,55
30-08-2023	366.778	-0,16%	262,00	258,87	261,005	260,85
29-08-2023	286.955	-0,23%	262,00	259,76	262,225	261,2918
28-08-2023	251.322	0,94%	259,49	257,9849	262,145	261,9282
25-08-2023	169.953	0,46%	259,46	257,9849	260,12	259,45
24-08-2023	268.805	-1,45%	261,955	258,03	262,575	258,245
23-08-2023	432.464	1,89%	257,70	258,33	262,44	262,18
22-08-2023	239.055	-0,61%	258,21	256,64	259,4582	257,40
21-08-2023	376.963	0,77%	257,715	255,72	259,255	259,06
18-08-2023	641.253	-0,14%	257,235	256,65	258,59	256,99
17-08-2023	453.328	-2,09%	262,82	256,96	263,3034	257,325
16-08-2023	262.122	-1,09%	268,465	262,69	265,79	262,81
15-08-2023	271.312	-0,74%	268,465	265,52	266,775	265,66
14-08-2023	255.174	0,01%	268,465	266,90	268,50	267,70
11-08-2023	281.590	-0,32%	271,325	267,47	269,16	267,74
10-08-2023	303.463	-0,75%	271,325	268,405	271,695	268,52
09-08-2023	333.692	0,12%	271,48	270,33	272,16	270,43
08-08-2023	607.402	0,14%	270,75	270,00	273,615	271,01
07-08-2023	454.118	0,99%	268,55	267,96	271,41	270,66
04-08-2023	470.616	-0,25%	269,27	267,40	269,9899	268,07
03-08-2023	318.077	-0,29%	269,27	267,13	269,75	268,74
02-08-2023	411.314	0,21%	269,25	268,735	271,86	270,60
01-08-2023	346.878	-1,03%	272,115	269,68	272,92	269,99
31-07-2023	408.630	0,12%	272,23	271,14	272,88	272,82
28-07-2023	368.405	0,72%	272,23	270,85	272,88	272,53
27-07-2023	648.005	-0,57%	272,85	270,11	273,44	270,66
26-07-2023	311.444	0,35%	270,565	270,835	272,865	272,342
25-07-2023	331.549	0,07%	269,60	269,63	271,54	271,46
24-07-2023	391.887	0,65%	269,60	269,315	271,29	271,24
21-07-2023	524.059	0,09%	269,60	268,01	270,35	269,44
20-07-2023	589.431	0,46%	266,61	266,05	269,30	269,17
19-07-2023	1.618.231	5,24%	260,90	260,8401	269,38	267,65
18-07-2023	312.850	-0,10%	254,24	254,02	257,325	254,30
17-07-2023	414.515	-0,33%	255,05	253,64	255,48	254,63
14-07-2023	251.043	1,11%	252,45	251,41	255,63	255,56
13-07-2023	207.317	0,75%	250,96	250,915	253,13	252,78
12-07-2023	287.255	-0,59%	252,05	250,235	253,2856	250,99
11-07-2023	324.479	0,31%	253,98	250,69	253,08	252,51
10-07-2023	409.965	-0,71%	253,98	250,44	254,73	251,70
07-07-2023	563.983	0,36%	252,60	252,17	255,1667	253,50
06-07-2023	688.276	0,65%	249,01	248,67	253,13	252,62
05-07-2023	635.907	1,44%	247,41	245,72	252,5996	251,02
04-07-2023	649.013	0,54%	246,31	245,66	249,25	247,46
03-07-2023	649.011	0,54%	246,31	245,66	249,25	247,47
30-06-2023	1.516.384	-0,32%	242,17	238,0101	248,53	246,06
29-06-2023	562.600	0,11%	247,58	246,02	248,46	247,04
28-06-2023	406.119	-0,07%	246,01	244,23	247,51	246,81
27-06-2023	464.790	1,91%	242,20	242,05	247,44	247,04
26-06-2023	250.141	0,02%	242,20	240,26	242,52	242,43
23-06-2023	321.455	-1,20%	244,51	241,41	245,62	242,33
22-06-2023	324.458	-0,41%	243,945	243,495	247,345	245,275
21-06-2023	407.530	1,07%	243,945	242,48	246,73	246,35
20-06-2023	340.680	-0,93%	245,70	243,665	246,95	243,74
19-06-2023	413.123	-1,30%	249,64	245,46	250,14	245,955
16-06-2023	413.123	-1,30%	249,64	245,46	250,14	245,955
15-06-2023	471.525	0,87%	248,09	247,60	250,14	249,15
14-06-2023	564.187	-0,10%	243,93	245,855	248,115	247,16
13-06-2023	723.890	1,23%	243,93	243,88	247,73	247,45
12-06-2023	450.771	1,17%	241,80	241,29	244,579	244,43
09-06-2023	456.996	-1,17%	243,41	241,43	244,522	241,54
08-06-2023	322.621	0,44%	243,50	242,42	245,15	244,40
07-06-2023	409.974	0,34%	241,945	239,74	244,07	243,32
06-06-2023	529.681	-0,66%	247,22	241,86	247,245	242,57
05-06-2023	387.166	-0,91%	245,23	243,53	246,71	243,18
02-06-2023	403.742	1,08%	243,01	243,02	246,41	245,31
01-06-2023	458.307	-0,14%	237,83	241,22	243,18	242,63
31-05-2023	743.611	1,80%	231,15	235,42	238,50	242,97
30-05-2023	743.611	1,80%	231,15	235,42	238,50	237,07
29-05-2023	379.216	0,33%	231,15	231,77	234,26	232,915
26-05-2023	379.216	0,33%	231,15	231,77	234,26	232,915
25-05-2023	466.694	-0,11%	231,15	228,455	233,08	232,05
24-05-2023	540.690	-1,56%	235,90	232,19	236,01	232,24
23-05-2023	644.524	0,20%	235,52	234,16	237,795	235,93
22-05-2023	875.336	0,53%	235,52	234,955	236,98	236,53