Constellation Brands Inc Class A (STZ)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 27/11/2024 |
503.017 |
1,02%
|
234,17
|
229,885
|
237,10
|
235,97
|
| 26/11/2024 |
1.509.686 |
-3,34%
|
241,57
|
229,885
|
244,60
|
233,60
|
| 25/11/2024 |
612.646 |
0,84%
|
240,10
|
240,05
|
244,60
|
241,67
|
| 22/11/2024 |
761.425 |
-0,46%
|
240,08
|
238,475
|
242,105
|
239,66
|
| 21/11/2024 |
585.804 |
0,42%
|
240,80
|
237,68
|
241,36
|
240,76
|
| 20/11/2024 |
591.764 |
-0,29%
|
237,00
|
236,68
|
241,211
|
239,75
|
| 19/11/2024 |
590.069 |
1,00%
|
237,255
|
236,20
|
241,211
|
240,44
|
| 18/11/2024 |
465.989 |
0,23%
|
237,70
|
236,24
|
238,36
|
238,06
|
| 15/11/2024 |
629.598 |
-1,86%
|
241,32
|
236,34
|
244,31
|
237,51
|
| 14/11/2024 |
508.190 |
0,54%
|
237,51
|
236,79
|
244,31
|
242,00
|
| 13/11/2024 |
558.558 |
1,02%
|
236,94
|
236,79
|
241,515
|
240,71
|
| 12/11/2024 |
754.219 |
0,89%
|
233,93
|
234,15
|
244,00
|
238,29
|
| 11/11/2024 |
597.806 |
0,78%
|
234,75
|
233,93
|
237,305
|
236,20
|
| 08/11/2024 |
785.218 |
0,47%
|
229,94
|
230,48
|
235,48
|
234,38
|
| 07/11/2024 |
941.847 |
1,61%
|
228,57
|
224,76
|
234,74
|
233,28
|
| 06/11/2024 |
1.674.285 |
-3,19%
|
238,25
|
224,76
|
239,11
|
229,58
|
| 05/11/2024 |
589.040 |
%
|
238,25
|
236,57
|
239,11
|
237,15
|
| 04/11/2024 |
992.653 |
%
|
233,58
|
233,32
|
241,72
|
239,74
|
| 01/11/2024 |
708.589 |
%
|
232,52
|
231,70
|
233,98
|
232,77
|
| 31/10/2024 |
619.784 |
%
|
236,05
|
232,08
|
236,73
|
232,34
|
| 30/10/2024 |
447.439 |
%
|
236,05
|
234,56
|
237,69
|
235,47
|
| 29/10/2024 |
551.061 |
%
|
239,87
|
234,66
|
237,769
|
236,07
|
| 28/10/2024 |
528.675 |
%
|
241,00
|
237,10
|
241,83
|
237,51
|
| 25/10/2024 |
429.935 |
%
|
241,00
|
238,56
|
241,67
|
239,38
|
| 24/10/2024 |
324.827 |
%
|
240,32
|
240,1653
|
242,44
|
240,71
|
| 23/10/2024 |
498.001 |
%
|
240,32
|
239,1033
|
241,64
|
241,42
|
| 22/10/2024 |
651.066 |
%
|
238,27
|
237,80
|
241,78
|
241,61
|
| 21/10/2024 |
659.584 |
%
|
243,54
|
238,19
|
241,015
|
238,00
|
| 18/10/2024 |
849.283 |
%
|
243,54
|
239,86
|
242,06
|
241,52
|
| 17/10/2024 |
813.190 |
%
|
243,54
|
238,8762
|
243,89
|
240,04
|
| 16/10/2024 |
663.763 |
%
|
246,00
|
241,25
|
243,82
|
243,59
|
| 15/10/2024 |
667.673 |
%
|
246,00
|
243,09
|
247,625
|
244,07
|
| 14/10/2024 |
536.723 |
%
|
242,95
|
241,68
|
246,18
|
245,71
|
| 11/10/2024 |
494.088 |
%
|
240,37
|
239,6601
|
241,71
|
241,06
|
| 10/10/2024 |
577.995 |
%
|
241,55
|
238,775
|
242,38
|
239,60
|
| 09/10/2024 |
918.222 |
%
|
242,38
|
240,37
|
242,88
|
240,42
|
| 08/10/2024 |
641.988 |
%
|
240,58
|
237,3076
|
241,67
|
241,13
|
| 07/10/2024 |
887.111 |
%
|
242,845
|
237,30
|
244,05
|
243,07
|
| 04/10/2024 |
701.898 |
%
|
242,845
|
243,385
|
247,965
|
246,71
|
| 03/10/2024 |
1.395.803 |
%
|
253,44
|
243,385
|
254,46
|
243,65
|
| 02/10/2024 |
560.529 |
%
|
258,27
|
254,06
|
257,32
|
255,67
|
| 01/10/2024 |
419.385 |
%
|
258,27
|
255,56
|
258,325
|
257,68
|
| 30/09/2024 |
558.834 |
%
|
256,44
|
256,5202
|
261,06
|
257,69
|
| 27/09/2024 |
666.440 |
%
|
256,44
|
256,21
|
259,46
|
258,40
|
| 26/09/2024 |
309.667 |
%
|
252,88
|
252,595
|
255,48
|
255,05
|
| 25/09/2024 |
305.334 |
%
|
253,11
|
251,1371
|
254,20
|
251,90
|
| 24/09/2024 |
406.453 |
%
|
255,00
|
252,06
|
254,86
|
252,47
|
