Constellation Brands Inc Class A (STZ)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 23/04/2025 |
765.982 |
0,15%
|
188,15
|
184,9175
|
190,69
|
187,28
|
| 22/04/2025 |
1.491.546 |
-0,14%
|
188,22
|
183,10
|
190,65
|
187,00
|
| 21/04/2025 |
1.192.456 |
0,34%
|
185,50
|
183,10
|
187,77
|
187,26
|
| 17/04/2025 |
588.801 |
1,97%
|
184,46
|
181,93
|
187,169
|
186,63
|
| 16/04/2025 |
630.351 |
-0,45%
|
187,01
|
181,93
|
187,65
|
183,03
|
| 15/04/2025 |
777.219 |
-1,82%
|
187,01
|
183,57
|
187,65
|
183,86
|
| 14/04/2025 |
1.138.480 |
0,88%
|
180,88
|
184,08
|
189,495
|
187,27
|
| 11/04/2025 |
2.261.992 |
0,48%
|
181,43
|
179,08
|
187,34
|
185,63
|
| 10/04/2025 |
3.822.850 |
0,74%
|
175,84
|
175,10
|
186,73
|
184,75
|
| 09/04/2025 |
2.287.291 |
7,25%
|
168,50
|
168,50
|
184,05
|
183,40
|
| 08/04/2025 |
2.116.750 |
-1,05%
|
176,99
|
168,50
|
179,545
|
170,96
|
| 07/04/2025 |
1.636.063 |
-0,73%
|
181,42
|
169,5137
|
179,94
|
172,59
|
| 04/04/2025 |
1.687.611 |
-4,20%
|
180,745
|
173,49
|
181,48
|
173,86
|
| 03/04/2025 |
1.452.891 |
-0,74%
|
182,00
|
180,22
|
186,423
|
181,49
|
| 02/04/2025 |
1.126.666 |
-1,13%
|
184,405
|
181,65
|
187,145
|
182,73
|
| 01/04/2025 |
666.818 |
0,70%
|
184,09
|
182,85
|
185,21
|
184,81
|
| 31/03/2025 |
860.240 |
-0,12%
|
184,84
|
180,90
|
185,35
|
183,52
|
| 28/03/2025 |
602.604 |
-0,31%
|
185,02
|
182,26
|
186,6924
|
183,74
|
| 27/03/2025 |
698.638 |
0,07%
|
183,52
|
182,6833
|
185,17
|
184,31
|
| 26/03/2025 |
753.973 |
3,22%
|
178,50
|
178,00
|
184,32
|
184,11
|
| 25/03/2025 |
564.873 |
-1,07%
|
179,775
|
177,41
|
180,48
|
178,36
|
| 24/03/2025 |
755.781 |
1,61%
|
178,50
|
177,18
|
180,635
|
180,28
|
| 21/03/2025 |
1.199.686 |
-0,82%
|
178,195
|
177,2932
|
180,47
|
177,42
|
| 20/03/2025 |
865.163 |
-0,07%
|
177,535
|
177,445
|
182,00
|
178,88
|
| 19/03/2025 |
853.839 |
-0,20%
|
179,25
|
176,465
|
179,78
|
179,00
|
| 18/03/2025 |
761.293 |
-2,41%
|
182,70
|
179,12
|
182,00
|
179,35
|
| 17/03/2025 |
980.312 |
1,26%
|
183,18
|
182,20
|
186,50
|
183,61
|
| 14/03/2025 |
820.698 |
-0,14%
|
182,50
|
180,50
|
183,8899
|
181,33
|
| 13/03/2025 |
1.561.317 |
-1,23%
|
183,45
|
180,45
|
186,29
|
181,59
|
| 12/03/2025 |
1.250.649 |
-0,76%
|
183,595
|
181,45
|
184,25
|
183,85
|
| 11/03/2025 |
1.247.606 |
-2,22%
|
188,71
|
182,66
|
188,93
|
185,26
|
| 10/03/2025 |
1.785.384 |
1,66%
|
185,40
|
185,47
|
192,40
|
189,47
|
| 07/03/2025 |
2.160.520 |
4,08%
|
178,43
|
178,65
|
188,70
|
186,25
|
| 06/03/2025 |
2.094.520 |
2,74%
|
173,25
|
171,51
|
179,43
|
178,95
|
| 05/03/2025 |
1.375.872 |
0,94%
|
173,00
|
171,81
|
176,00
|
174,18
|
| 04/03/2025 |
1.948.077 |
-1,55%
|
174,68
|
170,73
|
175,86
|
172,56
|
| 03/03/2025 |
1.264.747 |
-0,11%
|
176,00
|
173,885
|
178,19
|
175,28
|
| 28/02/2025 |
1.396.478 |
1,31%
|
172,40
|
173,03
|
176,59
|
175,50
|
| 27/02/2025 |
1.894.776 |
-2,87%
|
172,40
|
170,795
|
174,30
|
173,24
|
| 26/02/2025 |
2.781.048 |
0,19%
|
180,50
|
176,445
|
180,25
|
178,35
|
| 25/02/2025 |
2.075.038 |
-0,53%
|
180,50
|
175,81
|
180,80
|
178,02
|
| 24/02/2025 |
1.692.403 |
1,43%
|
174,40
|
178,1875
|
181,50
|
178,97
|
| 21/02/2025 |
1.802.602 |
2,11%
|
174,45
|
171,90
|
176,8274
|
176,45
|
| 20/02/2025 |
2.640.947 |
-0,05%
|
170,10
|
169,30
|
173,305
|
172,33
|
| 19/02/2025 |
1.803.530 |
1,79%
|
167,49
|
169,90
|
173,4699
|
172,42
|
| 18/02/2025 |
3.369.297 |
3,95%
|
164,51
|
165,465
|
172,6015
|
169,38
|
| 17/02/2025 |
505.979 |
0,00%
|
164,51
|
161,06
|
165,00
|
162,94
|
| 14/02/2025 |
1.100.416 |
-0,16%
|
162,45
|
161,06
|
174,99
|
174,99
|
| 13/02/2025 |
2.011.580 |
1,34%
|
162,45
|
161,05
|
163,69
|
163,20
|
| 12/02/2025 |
1.248.435 |
-2,24%
|
164,19
|
160,46
|
164,285
|
161,05
|
| 11/02/2025 |
1.849.499 |
-0,16%
|
168,49
|
161,0001
|
164,84
|
164,74
|
| 10/02/2025 |
1.086.112 |
-2,37%
|
168,49
|
164,93
|
169,185
|
165,00
|
| 07/02/2025 |
767.773 |
-0,57%
|
174,19
|
168,16
|
171,69
|
169,00
|
| 06/02/2025 |
885.931 |
-1,09%
|
173,09
|
169,96
|
174,45
|
169,96
|
| 05/02/2025 |
697.937 |
0,16%
|
173,76
|
171,81
|
173,91
|
172,86
|
| 04/02/2025 |
1.248.360 |
-1,04%
|
168,65
|
171,71
|
175,2931
|
172,59
|
| 03/02/2025 |
2.409.146 |
-3,53%
|
184,00
|
166,02
|
177,99
|
174,41
|
| 31/01/2025 |
1.069.608 |
-2,13%
|
183,68
|
180,01
|
184,34
|
180,80
|
| 30/01/2025 |
1.094.130 |
1,15%
|
184,00
|
182,12
|
187,14
|
184,32
|
| 29/01/2025 |
790.517 |
-0,47%
|
183,565
|
181,2301
|
183,96
|
182,23
|
| 28/01/2025 |
811.679 |
-2,58%
|
184,71
|
182,77
|
188,5457
|
183,09
|
| 27/01/2025 |
1.292.663 |
2,64%
|
180,96
|
184,235
|
188,915
|
187,94
|
| 24/01/2025 |
1.337.446 |
2,01%
|
179,63
|
180,16
|
183,36
|
183,10
|
| 23/01/2025 |
1.329.366 |
0,30%
|
183,27
|
176,93
|
179,50
|
179,50
|
| 22/01/2025 |
1.107.901 |
-2,25%
|
183,27
|
178,37
|
183,45
|
178,96
|
| 21/01/2025 |
1.817.891 |
-0,67%
|
186,41
|
179,865
|
184,9999
|
183,08
|
| 20/01/2025 |
685.009 |
0,00%
|
186,41
|
183,28
|
187,49
|
184,31
|
| 17/01/2025 |
1.459.742 |
-0,14%
|
180,32
|
183,205
|
187,255
|
184,67
|
| 16/01/2025 |
1.926.676 |
2,13%
|
184,69
|
180,01
|
186,465
|
184,57
|
| 15/01/2025 |
1.767.991 |
0,08%
|
184,13
|
180,16
|
184,395
|
180,72
|
| 14/01/2025 |
1.595.043 |
-2,00%
|
178,77
|
180,4431
|
186,14
|
182,20
|
| 13/01/2025 |
2.805.450 |
2,87%
|
203,21
|
176,5301
|
189,07
|
185,91
|
| 09/01/2025 |
903.476 |
0,80%
|
217,86
|
181,81
|
220,585
|
181,81
|
| 08/01/2025 |
783.399 |
0,33%
|
217,86
|
217,695
|
220,585
|
220,25
|
| 07/01/2025 |
1.116.077 |
-1,98%
|
224,00
|
218,06
|
226,22
|
218,51
|
| 06/01/2025 |
988.046 |
0,46%
|
217,80
|
222,385
|
228,89
|
222,93
|
| 03/01/2025 |
1.000.728 |
-0,66%
|
221,45
|
217,52
|
222,142
|
221,92
|
| 02/01/2025 |
582.242 |
0,71%
|
220,20
|
221,60
|
223,58
|
222,57
|
| 31/12/2024 |
0 |
0,61%
|
220,20
|
220,11
|
222,00
|
221,00
|
| 30/12/2024 |
610.426 |
-1,37%
|
222,99
|
219,59
|
222,78
|
221,69
|
| 27/12/2024 |
620.844 |
-0,70%
|
223,88
|
221,305
|
224,48
|
222,71
|
| 26/12/2024 |
507.833 |
-0,50%
|
225,75
|
223,96
|
226,19
|
224,27
|
| 24/12/2024 |
0 |
1,61%
|
225,09
|
223,32
|
226,01
|
225,40
|
| 23/12/2024 |
727.106 |
-0,56%
|
228,56
|
223,6791
|
228,25
|
226,36
|
| 20/12/2024 |
1.105.058 |
0,22%
|
227,27
|
226,50
|
229,07
|
227,63
|
| 19/12/2024 |
1.353.919 |
-0,55%
|
231,84
|
226,82
|
231,86
|
227,05
|
| 18/12/2024 |
0 |
-2,05%
|
232,93
|
228,14
|
234,1199
|
228,31
|
| 17/12/2024 |
1.142.292 |
0,07%
|
239,29
|
232,19
|
234,82
|
233,09
|
| 16/12/2024 |
873.052 |
-2,81%
|
239,29
|
232,76
|
240,32
|
232,92
|
| 13/12/2024 |
560.302 |
0,09%
|
241,49
|
237,89
|
241,69
|
239,66
|
| 12/12/2024 |
643.446 |
-0,18%
|
244,04
|
238,18
|
242,64
|
239,45
|
| 11/12/2024 |
630.890 |
-1,12%
|
243,565
|
239,33
|
244,69
|
239,89
|
| 10/12/2024 |
472.987 |
-0,70%
|
243,565
|
241,76
|
245,3099
|
242,60
|
| 09/12/2024 |
673.751 |
2,24%
|
242,75
|
237,49
|
244,885
|
244,31
|
| 06/12/2024 |
692.778 |
-0,21%
|
240,04
|
237,70
|
244,54
|
239,00
|
| 05/12/2024 |
650.536 |
0,50%
|
237,00
|
237,79
|
241,23
|
239,50
|
| 04/12/2024 |
397.549 |
0,52%
|
237,00
|
236,38
|
238,9257
|
238,30
|
| 03/12/2024 |
436.335 |
-0,30%
|
238,55
|
236,17
|
238,04
|
237,06
|
| 02/12/2024 |
584.486 |
-1,32%
|
240,66
|
236,3726
|
241,45
|
237,76
|
| 29/11/2024 |
415.264 |
2,08%
|
235,221
|
232,50
|
241,893
|
240,95
|
