Constellation Brands Inc Class A (STZ)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 09/07/2025 |
1.000.107 |
-0,89%
|
170,00
|
168,2287
|
173,28
|
169,04
|
| 08/07/2025 |
866.009 |
0,41%
|
174,02
|
169,115
|
175,26
|
170,55
|
| 07/07/2025 |
1.264.632 |
-1,15%
|
175,50
|
169,695
|
175,50
|
170,34
|
| 04/07/2025 |
1.022.746 |
-0,89%
|
173,23
|
172,135
|
175,0108
|
172,32
|
| 03/07/2025 |
1.018.367 |
-0,85%
|
170,65
|
162,70
|
175,26
|
172,51
|
| 02/07/2025 |
3.329.627 |
4,53%
|
162,84
|
162,1025
|
175,26
|
173,87
|
| 01/07/2025 |
2.075.010 |
2,38%
|
161,85
|
160,98
|
168,42
|
166,42
|
| 30/06/2025 |
1.428.093 |
0,84%
|
162,04
|
160,98
|
163,15
|
162,68
|
| 27/06/2025 |
1.365.412 |
-0,01%
|
161,50
|
159,81
|
162,645
|
161,33
|
| 26/06/2025 |
1.034.855 |
-0,13%
|
163,00
|
160,2952
|
165,88
|
161,32
|
| 25/06/2025 |
863.652 |
-1,80%
|
164,01
|
160,80
|
165,88
|
161,53
|
| 24/06/2025 |
1.501.852 |
0,73%
|
162,56
|
160,48
|
165,325
|
164,49
|
| 23/06/2025 |
1.282.364 |
0,55%
|
163,50
|
160,48
|
163,58
|
163,30
|
| 20/06/2025 |
1.353.466 |
1,46%
|
160,80
|
159,36
|
162,43
|
162,40
|
| 18/06/2025 |
1.112.922 |
-0,35%
|
162,405
|
159,71
|
162,57
|
160,00
|
| 17/06/2025 |
1.225.832 |
-1,39%
|
166,27
|
159,9146
|
166,27
|
160,56
|
| 16/06/2025 |
1.915.436 |
-1,26%
|
166,2198
|
161,26
|
166,30
|
162,81
|
| 13/06/2025 |
1.079.823 |
-2,67%
|
168,76
|
164,315
|
169,825
|
164,88
|
| 12/06/2025 |
1.036.525 |
0,46%
|
172,28
|
165,70
|
172,53
|
169,81
|
| 11/06/2025 |
2.635.319 |
-1,28%
|
171,46
|
165,70
|
173,09
|
169,04
|
| 10/06/2025 |
863.157 |
0,25%
|
172,00
|
169,70
|
173,1162
|
171,55
|
| 09/06/2025 |
1.167.475 |
-0,47%
|
172,54
|
169,70
|
172,67
|
171,13
|
| 06/06/2025 |
838.905 |
0,78%
|
175,00
|
169,88
|
175,38
|
171,93
|
| 05/06/2025 |
1.402.962 |
-3,60%
|
177,55
|
169,88
|
178,54
|
170,60
|
| 04/06/2025 |
651.432 |
0,17%
|
174,825
|
172,53
|
178,54
|
176,97
|
| 03/06/2025 |
1.070.448 |
1,44%
|
177,00
|
170,89
|
177,50
|
176,67
|
| 02/06/2025 |
1.745.049 |
-2,31%
|
178,50
|
170,9133
|
179,8535
|
174,17
|
| 30/05/2025 |
1.183.338 |
-0,95%
|
179,11
|
177,105
|
180,09
|
178,29
|
| 29/05/2025 |
1.134.104 |
0,55%
|
185,96
|
177,50
|
186,05
|
179,71
|
| 28/05/2025 |
1.367.799 |
-3,86%
|
185,77
|
178,40
|
186,3999
|
178,73
|
| 27/05/2025 |
639.901 |
0,81%
|
186,15
|
183,69
|
186,50
|
185,91
|
| 23/05/2025 |
738.760 |
-0,18%
|
186,355
|
182,3994
|
186,355
|
184,42
|
| 22/05/2025 |
891.985 |
-0,51%
|
189,75
|
183,024
|
190,01
|
184,76
|
| 21/05/2025 |
627.083 |
-1,94%
|
193,00
|
185,3157
|
193,50
|
185,70
|
| 20/05/2025 |
683.979 |
-1,84%
|
196,28
|
189,20
|
195,7561
|
189,37
|
| 19/05/2025 |
1.167.106 |
-1,39%
|
196,79
|
191,36
|
196,81
|
192,91
|
| 16/05/2025 |
1.483.814 |
2,61%
|
186,70
|
186,7343
|
197,57
|
195,62
|
| 15/05/2025 |
742.333 |
2,08%
|
186,625
|
183,3642
|
190,865
|
190,65
|
| 14/05/2025 |
1.048.448 |
-0,49%
|
189,21
|
183,3642
|
190,58
|
186,76
|
| 13/05/2025 |
705.602 |
-1,17%
|
189,52
|
187,0825
|
191,55
|
187,67
|
| 12/05/2025 |
804.432 |
-0,09%
|
190,20
|
187,0825
|
191,55
|
189,90
|
| 09/05/2025 |
750.991 |
-0,69%
|
189,295
|
188,64
|
192,61
|
190,07
|
| 08/05/2025 |
779.117 |
0,84%
|
188,08
|
187,82
|
192,61
|
191,39
|
| 07/05/2025 |
705.535 |
1,45%
|
186,95
|
185,58
|
190,50
|
189,79
|
| 06/05/2025 |
586.211 |
-0,20%
|
187,31
|
185,4212
|
188,47
|
187,07
|
| 05/05/2025 |
664.436 |
0,25%
|
187,49
|
186,20
|
188,47
|
187,44
|
| 02/05/2025 |
611.838 |
0,83%
|
187,57
|
185,25
|
188,75
|
186,97
|
| 01/05/2025 |
660.139 |
-1,12%
|
187,62
|
184,99
|
188,75
|
185,44
|
| 30/04/2025 |
509.438 |
0,69%
|
184,415
|
182,6201
|
188,61
|
187,54
|
| 29/04/2025 |
743.959 |
0,84%
|
185,84
|
182,6201
|
187,62
|
186,28
|
| 28/04/2025 |
805.034 |
0,19%
|
186,50
|
184,73
|
187,4288
|
184,73
|
| 25/04/2025 |
479.893 |
-1,15%
|
186,51
|
183,735
|
188,00
|
185,35
|
| 24/04/2025 |
822.781 |
0,12%
|
187,20
|
184,9175
|
189,725
|
187,50
|
