Constellation Brands Inc Class A (STZ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	591.758	1,35%	233,14	233,14	236,07	235,275
18/05/2023	709.533	0,63%	229,51	229,685	232,965	232,171
17/05/2023	665.524	0,51%	229,51	225,53	231,51	227,85
16/05/2023	601.545	-1,59%	229,51	226,165	229,30	226,68
15/05/2023	649.609	1,14%	224,38	227,4025	230,35	230,34
12/05/2023	392.863	1,27%	224,38	223,46	228,05	227,725
11/05/2023	949.168	-0,57%	223,90	223,005	225,05	224,91
10/05/2023	312.318	0,32%	226,96	224,7243	227,11	226,19
09/05/2023	334.863	-1,20%	227,80	225,47	228,875	225,47
08/05/2023	482.390	2,10%	222,71	222,50	228,76	228,14
05/05/2023	534.056	0,44%	222,05	221,88	223,52	223,39
04/05/2023	424.196	-1,38%	225,44	221,82	225,6683	222,38
03/05/2023	374.341	-0,96%	228,95	225,2475	229,55	225,4775
02/05/2023	502.924	-0,75%	229,20	225,93	228,85	228,51
01/05/2023	374.750	0,32%	229,32	228,405	231,50	230,21
28/04/2023	281.214	0,37%	227,46	226,15	229,47	229,41
27/04/2023	373.524	1,38%	225,05	224,01	229,12	228,55
26/04/2023	214.205	-0,46%	226,13	225,00	227,041	225,48
25/04/2023	232.783	0,95%	223,65	223,94	227,39	226,50
24/04/2023	301.070	-0,94%	226,955	223,395	227,30	224,31
21/04/2023	232.983	-0,23%	227,675	225,51	228,605	226,42
20/04/2023	252.987	-0,42%	226,95	226,01	228,715	226,91
19/04/2023	241.345	0,25%	227,98	226,31	228,1494	227,91
18/04/2023	488.943	-1,00%	229,01	223,56	229,72	227,375
17/04/2023	410.155	0,63%	228,44	226,26	229,71	229,66
14/04/2023	543.259	0,88%	226,21	225,06	228,615	228,20
13/04/2023	390.679	-0,11%	226,42	225,14	227,05	226,17
12/04/2023	385.926	-0,76%	228,21	226,185	228,54	226,43
11/04/2023	546.772	1,55%	224,12	224,285	229,94	228,09
10/04/2023	709.708	0,05%	225,84	223,04	226,70	224,75
06/04/2023	983.633	1,48%	224,14	221,01	226,50	224,72
05/04/2023	694.424	1,52%	218,93	218,58	221,885	221,54
04/04/2023	1.120.103	-3,20%	225,53	217,06	226,99	218,21
03/04/2023	473.293	-0,21%	226,23	224,7707	227,35	225,42
31/03/2023	524.635	0,44%	226,31	224,65	226,4033	225,89
30/03/2023	599.446	0,59%	224,50	223,64	225,90	225,00
29/03/2023	344.036	2,04%	221,00	220,45	223,71	223,76
28/03/2023	246.308	-0,10%	219,49	219,25	220,75	219,27
27/03/2023	327.005	0,73%	219,62	218,80	220,44	219,53
24/03/2023	364.620	1,42%	214,97	214,6748	218,69	218,05
23/03/2023	337.067	0,35%	214,20	213,94	216,11	214,88
22/03/2023	265.977	-0,94%	216,18	214,15	218,00	214,13
21/03/2023	362.583	0,39%	215,40	213,875	216,54	216,24
20/03/2023	413.746	2,13%	211,31	212,14	216,15	215,40
17/03/2023	428.597	-2,20%	215,085	210,23	215,00	210,90
16/03/2023	298.694	-0,16%	215,70	213,57	217,139	215,68
15/03/2023	379.854	0,55%	212,52	212,70	216,13	216,24
14/03/2023	576.438	1,88%	213,03	212,57	215,67	214,97
13/03/2023	879.943	-0,48%	212,31	210,37	213,87	210,99
10/03/2023	598.748	-1,78%	216,54	211,09	215,95	211,96
09/03/2023	382.114	-2,33%	220,86	215,1125	220,38	214,20
08/03/2023	343.659	0,06%	218,25	217,55	220,25	219,35
07/03/2023	410.514	-0,60%	220,37	219,09	221,30	219,21
06/03/2023	369.072	-1,24%	221,775	220,50	222,87	220,49
03/03/2023	325.720	0,64%	222,52	220,975	223,91	223,16
02/03/2023	232.432	0,94%	219,82	219,06	222,29	221,77
01/03/2023	350.824	-1,81%	223,31	217,46	223,46	219,66
28/02/2023	307.776	-0,45%	225,32	223,67	225,61	223,67
27/02/2023	274.452	0,27%	225,16	223,87	226,835	224,69
24/02/2023	306.511	-0,67%	224,87	222,75	224,66	224,08
23/02/2023	408.039	1,58%	222,54	221,745	226,91	225,63
22/02/2023	494.700	-0,43%	224,05	221,57	227,195	222,15
21/02/2023	527.743	-1,64%	226,77	222,74	227,00	223,09
20/02/2023	445.417	-0,21%	227,72	226,26	229,06	226,79
17/02/2023	445.417	-0,21%	227,72	226,26	229,06	226,79
16/02/2023	683.179	1,05%	222,39	222,45	228,21	227,23
15/02/2023	611.472	-0,39%	225,75	222,32	225,10	224,881
14/02/2023	374.639	-1,25%	228,45	224,61	227,985	225,69
13/02/2023	389.677	0,09%	228,49	227,21	229,27	228,51
10/02/2023	335.395	0,66%	226,80	225,605	228,78	228,38
09/02/2023	1.215.709	-1,37%	232,10	225,42	231,52	226,97
08/02/2023	720.489	-0,06%	230,00	229,24	231,515	230,16
07/02/2023	576.342	-0,41%	229,15	228,56	230,91	230,235
06/02/2023	391.418	0,52%	229,00	229,83	232,19	232,02
03/02/2023	623.121	-0,70%	231,55	228,34	231,515	230,82
02/02/2023	458.677	-0,49%	233,00	230,805	233,47	232,44
01/02/2023	463.888	-0,87%	230,92	231,165	233,85	229,51
31/01/2023	624.845	2,15%	228,13	225,435	231,58	231,22
30/01/2023	951.772	-1,05%	228,10	226,08	230,86	226,3794
27/01/2023	590.618	0,12%	228,39	225,88	230,17	228,78
26/01/2023	518.440	-0,18%	229,42	227,79	229,6786	228,52
25/01/2023	451.296	0,62%	225,67	224,35	228,96	228,92
24/01/2023	910.695	1,57%	223,49	222,19	228,24	227,52
23/01/2023	721.586	1,41%	220,43	220,0183	224,89	224,00
20/01/2023	736.550	3,56%	218,01	217,26	220,99	224,29
19/01/2023	1.195.122	-1,33%	219,525	214,085	220,71	216,67
18/01/2023	997.840	-1,86%	223,09	218,36	223,67	219,62
17/01/2023	758.690	-0,54%	224,36	223,39	226,84	223,795
16/01/2023	1.547.403	0,81%	223,20	221,82	226,43	225,00
13/01/2023	1.547.403	0,81%	223,20	221,82	226,43	225,00
12/01/2023	1.009.819	0,27%	222,615	220,25	223,45	223,24
11/01/2023	1.165.681	1,24%	221,54	220,3109	223,705	222,72
10/01/2023	1.397.409	2,08%	218,03	218,03	222,399	220,00
09/01/2023	1.529.116	0,62%	214,66	214,60	219,38	215,55
06/01/2023	2.276.082	2,66%	210,50	208,47	216,24	214,23
05/01/2023	2.506.576	-9,65%	222,94	208,12	224,86	208,86
04/01/2023	824.791	1,53%	228,31	227,12	234,50	231,09
03/01/2023	964.566	-1,80%	232,00	226,41	234,20	227,58
02/01/2023	356.947	-2,26%	235,06	229,94	234,585	229,50
30/12/2022	356.947	-2,26%	235,06	229,94	234,585	229,50