Constellation Brands Inc Class A (STZ)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 28/11/2025 |
1.034.699 |
0,83%
|
134,60
|
134,60
|
137,2899
|
136,38
|
| 26/11/2025 |
1.156.855 |
2,05%
|
131,86
|
131,765
|
136,25
|
134,89
|
| 25/11/2025 |
1.010.806 |
0,05%
|
132,50
|
131,33
|
133,49
|
132,18
|
| 24/11/2025 |
931.096 |
-1,16%
|
133,11
|
131,69
|
133,60
|
132,11
|
| 21/11/2025 |
1.261.967 |
2,47%
|
130,30
|
130,30
|
135,53
|
133,66
|
| 20/11/2025 |
1.086.197 |
0,91%
|
129,07
|
127,85
|
131,02
|
130,45
|
| 19/11/2025 |
1.166.015 |
-0,94%
|
130,9772
|
128,775
|
131,14
|
129,27
|
| 18/11/2025 |
915.384 |
-0,26%
|
130,97
|
129,365
|
131,11
|
130,53
|
| 17/11/2025 |
1.232.503 |
1,46%
|
129,26
|
128,8531
|
133,40
|
130,96
|
| 14/11/2025 |
1.206.549 |
-0,41%
|
129,98
|
126,875
|
130,00
|
129,16
|
| 13/11/2025 |
1.168.474 |
-0,53%
|
130,20
|
129,31
|
131,52
|
129,69
|
| 12/11/2025 |
726.094 |
-1,09%
|
131,8324
|
130,38
|
132,67
|
130,38
|
| 11/11/2025 |
1.866.819 |
2,60%
|
128,93
|
128,50
|
133,00
|
131,81
|
| 10/11/2025 |
1.175.924 |
0,64%
|
128,05
|
126,4512
|
128,79
|
128,47
|
| 07/11/2025 |
1.174.283 |
-0,36%
|
128,20
|
126,64
|
129,54
|
127,65
|
| 06/11/2025 |
923.410 |
-1,97%
|
130,49
|
127,95
|
131,49
|
127,95
|
| 05/11/2025 |
925.941 |
1,12%
|
129,93
|
128,49
|
131,96
|
130,62
|
| 04/11/2025 |
1.088.583 |
-1,24%
|
130,40
|
128,20
|
131,58
|
129,18
|
| 03/11/2025 |
1.109.975 |
-0,43%
|
131,79
|
129,92
|
131,79
|
130,82
|
| 31/10/2025 |
2.121.377 |
1,99%
|
128,60
|
127,00
|
132,315
|
131,38
|
| 30/10/2025 |
1.464.857 |
-0,85%
|
130,24
|
127,90
|
130,9799
|
128,88
|
| 29/10/2025 |
1.496.634 |
-2,39%
|
134,00
|
129,96
|
134,88
|
129,96
|
| 28/10/2025 |
1.289.509 |
-2,73%
|
138,18
|
134,16
|
138,18
|
134,19
|
| 27/10/2025 |
1.074.017 |
-1,19%
|
140,3435
|
137,18
|
140,3435
|
137,96
|
| 24/10/2025 |
571.161 |
-0,07%
|
139,90
|
139,16
|
141,03
|
139,62
|
| 23/10/2025 |
704.614 |
-0,34%
|
140,60
|
138,87
|
140,74
|
139,72
|
| 22/10/2025 |
1.058.637 |
-0,97%
|
141,66
|
139,655
|
142,21
|
140,20
|
| 21/10/2025 |
1.165.628 |
0,24%
|
141,25
|
139,20
|
141,84
|
141,57
|
| 20/10/2025 |
912.642 |
0,58%
|
140,70
|
140,10
|
143,29
|
141,23
|
| 17/10/2025 |
1.198.893 |
0,78%
|
138,69
|
138,6852
|
141,17
|
140,41
|
| 16/10/2025 |
938.404 |
0,31%
|
139,01
|
138,60
|
141,03
|
139,32
|
| 15/10/2025 |
1.425.405 |
-1,66%
|
141,73
|
137,16
|
141,73
|
138,89
|
| 14/10/2025 |
996.199 |
0,04%
|
140,12
|
139,80
|
142,05
|
141,24
|
| 13/10/2025 |
1.517.802 |
0,08%
|
140,77
|
138,77
|
141,63
|
141,44
|
| 10/10/2025 |
1.190.748 |
-1,11%
|
143,00
|
140,61
|
145,39
|
141,33
|
| 09/10/2025 |
1.468.025 |
0,15%
|
143,50
|
141,90
|
145,53
|
142,97
|
| 08/10/2025 |
1.856.793 |
1,87%
|
140,48
|
139,7001
|
144,32
|
142,76
|
| 07/10/2025 |
2.611.689 |
1,65%
|
144,77
|
139,03
|
147,59
|
140,14
|
| 06/10/2025 |
2.034.816 |
-2,45%
|
142,40
|
138,00
|
142,94
|
138,71
|
| 03/10/2025 |
1.576.902 |
1,20%
|
140,75
|
140,51
|
142,89
|
142,20
|
| 02/10/2025 |
1.648.014 |
1,12%
|
139,1917
|
138,48
|
140,78
|
140,51
|
| 01/10/2025 |
1.392.072 |
3,18%
|
135,00
|
134,9595
|
139,019
|
138,95
|
| 30/09/2025 |
1.120.011 |
-1,34%
|
136,47
|
133,925
|
136,65
|
134,67
|
| 29/09/2025 |
1.502.789 |
3,00%
|
132,98
|
132,05
|
136,80
|
136,47
|
| 26/09/2025 |
1.360.649 |
-0,16%
|
132,65
|
131,61
|
133,22
|
132,49
|
| 25/09/2025 |
1.428.666 |
-0,51%
|
133,70
|
131,67
|
133,925
|
132,65
|
| 24/09/2025 |
1.493.925 |
1,22%
|
131,99
|
131,52
|
134,48
|
133,39
|
| 23/09/2025 |
1.641.731 |
-1,27%
|
133,96
|
131,20
|
134,64
|
131,78
|
| 22/09/2025 |
1.611.465 |
0,47%
|
133,48
|
132,61
|
135,18
|
133,48
|
| 19/09/2025 |
1.474.695 |
-0,08%
|
133,60
|
131,82
|
134,32
|
132,92
|
| 18/09/2025 |
1.645.727 |
-0,06%
|
133,79
|
131,90
|
134,20
|
133,02
|
| 17/09/2025 |
1.557.390 |
-1,26%
|
135,00
|
132,82
|
135,99
|
133,04
|
| 16/09/2025 |
1.447.187 |
-0,69%
|
135,70
|
133,71
|
135,71
|
134,68
|
| 15/09/2025 |
1.977.457 |
-2,96%
|
140,2894
|
135,25
|
140,535
|
135,42
|
| 12/09/2025 |
1.231.660 |
-2,41%
|
141,60
|
139,49
|
142,70
|
139,49
|
| 11/09/2025 |
1.813.336 |
0,05%
|
143,18
|
142,25
|
143,91
|
142,98
|
| 10/09/2025 |
1.175.054 |
-2,08%
|
146,21
|
142,51
|
146,88
|
142,90
|
| 09/09/2025 |
1.388.012 |
-0,08%
|
146,74
|
145,38
|
148,10
|
145,98
|
| 08/09/2025 |
1.878.807 |
-1,55%
|
148,38
|
144,5839
|
148,40
|
146,10
|
| 05/09/2025 |
1.643.382 |
1,75%
|
145,99
|
145,5301
|
150,73
|
148,43
|
| 04/09/2025 |
1.459.755 |
-0,42%
|
146,70
|
144,81
|
147,80
|
145,88
|
| 03/09/2025 |
2.412.511 |
-3,25%
|
149,98
|
146,325
|
150,91
|
146,49
|
| 02/09/2025 |
3.385.624 |
-6,60%
|
148,50
|
148,50
|
154,15
|
151,26
|
| 29/08/2025 |
950.785 |
1,79%
|
159,27
|
158,69
|
161,96
|
161,94
|
| 28/08/2025 |
1.046.563 |
-0,88%
|
160,50
|
157,42
|
160,85
|
159,09
|
| 27/08/2025 |
964.125 |
1,35%
|
158,30
|
158,2105
|
160,635
|
160,50
|
| 26/08/2025 |
2.100.138 |
-3,22%
|
160,70
|
156,195
|
163,21
|
158,37
|
| 25/08/2025 |
1.426.616 |
-2,39%
|
164,70
|
160,81
|
166,3488
|
163,68
|
| 22/08/2025 |
960.009 |
1,62%
|
165,48
|
165,35
|
168,21
|
167,62
|
| 21/08/2025 |
819.126 |
-0,82%
|
166,50
|
163,29
|
166,50
|
164,93
|
| 20/08/2025 |
818.469 |
0,23%
|
165,18
|
165,18
|
168,96
|
166,30
|
| 19/08/2025 |
1.291.541 |
-0,19%
|
167,3595
|
165,02
|
168,55
|
165,90
|
| 18/08/2025 |
1.119.070 |
-1,18%
|
168,64
|
165,87
|
169,155
|
166,25
|
| 15/08/2025 |
790.270 |
-0,76%
|
170,75
|
168,05
|
171,00
|
168,23
|
| 14/08/2025 |
854.350 |
-0,51%
|
169,50
|
166,73
|
170,37
|
169,51
|
| 13/08/2025 |
769.678 |
0,23%
|
170,40
|
168,50
|
171,18
|
170,37
|
| 12/08/2025 |
991.933 |
0,75%
|
169,10
|
168,72
|
171,47
|
169,98
|
| 11/08/2025 |
715.835 |
-1,10%
|
170,51
|
167,13
|
171,09
|
168,72
|
| 08/08/2025 |
830.451 |
-1,51%
|
172,00
|
170,48
|
174,32
|
170,60
|
| 07/08/2025 |
869.728 |
2,40%
|
169,40
|
169,16
|
173,76
|
173,22
|
| 06/08/2025 |
581.381 |
-0,87%
|
170,69
|
169,16
|
172,50
|
169,16
|
| 05/08/2025 |
607.814 |
0,21%
|
169,00
|
169,00
|
174,01
|
170,65
|
| 04/08/2025 |
692.353 |
2,48%
|
166,39
|
165,63
|
170,7999
|
170,29
|
| 01/08/2025 |
954.731 |
-0,52%
|
167,00
|
165,00
|
168,83
|
166,18
|
| 31/07/2025 |
1.117.990 |
-2,55%
|
169,975
|
166,00
|
171,765
|
167,04
|
| 30/07/2025 |
636.070 |
-1,91%
|
174,26
|
170,67
|
176,325
|
171,46
|
| 29/07/2025 |
721.459 |
1,87%
|
175,24
|
171,715
|
175,945
|
174,81
|
| 28/07/2025 |
746.496 |
-1,66%
|
175,01
|
171,715
|
175,31
|
172,60
|
| 25/07/2025 |
527.984 |
-0,07%
|
175,99
|
173,68
|
176,815
|
175,52
|
| 24/07/2025 |
669.893 |
-0,26%
|
176,54
|
174,08
|
178,135
|
175,64
|
| 23/07/2025 |
1.113.950 |
-0,21%
|
168,125
|
167,875
|
178,135
|
176,09
|
| 22/07/2025 |
1.320.025 |
4,41%
|
171,39
|
167,4346
|
175,40
|
175,36
|
| 21/07/2025 |
1.263.772 |
-1,54%
|
171,05
|
167,88
|
172,025
|
167,95
|
| 18/07/2025 |
955.708 |
-0,55%
|
168,22
|
168,01
|
172,97
|
170,57
|
| 17/07/2025 |
1.339.568 |
2,02%
|
167,56
|
165,50
|
171,91
|
171,52
|
| 16/07/2025 |
1.101.688 |
1,28%
|
165,10
|
163,18
|
168,34
|
168,12
|
| 15/07/2025 |
1.436.585 |
0,86%
|
171,63
|
163,18
|
172,13
|
165,99
|
| 14/07/2025 |
2.068.888 |
-4,42%
|
171,0822
|
163,50
|
172,13
|
164,58
|
| 11/07/2025 |
710.206 |
0,04%
|
169,57
|
168,795
|
175,445
|
172,19
|
| 10/07/2025 |
1.031.580 |
1,82%
|
170,71
|
168,2287
|
175,445
|
172,12
|
