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 >
29/12/2022	406.046	1,26%	233,14	231,89	235,09	234,79
28/12/2022	415.452	-0,20%	232,45	231,86	234,35	231,92
27/12/2022	300.183	-0,03%	232,455	231,77	234,25	232,35
23/12/2022	47.075	0,43%	231,10	230,195	232,1853	231,9974
22/12/2022	476.735	-1,02%	233,98	228,17	234,05	231,00
21/12/2022	464.806	1,41%	231,065	230,3951	234,43	233,41
20/12/2022	494.669	-0,04%	230,01	227,03	231,2293	230,20
19/12/2022	671.605	-0,46%	231,37	230,04	234,575	230,296
16/12/2022	623.849	-1,75%	232,15	228,30	234,26	231,29
15/12/2022	565.808	-1,72%	238,44	233,43	239,54	235,43
14/12/2022	538.195	-0,54%	241,70	238,12	242,73	239,55
13/12/2022	843.487	-1,91%	247,93	240,22	248,44	240,81
12/12/2022	274.443	1,43%	242,30	241,15	245,545	245,50
09/12/2022	359.288	-1,76%	245,49	241,89	246,585	242,04
08/12/2022	226.258	-0,10%	246,51	245,82	248,08	246,42
07/12/2022	477.476	-0,44%	248,59	245,59	249,41	246,52
06/12/2022	2.627.239	-2,86%	254,00	246,52	254,17	247,57
05/12/2022	2.268.019	-2,28%	256,36	253,95	256,72	255,08
02/12/2022	3.036.789	0,90%	256,97	256,58	261,32	261,05
01/12/2022	1.532.940	0,59%	258,84	255,07	259,09	258,8575
30/11/2022	1.901.101	1,31%	256,39	249,77	257,05	256,95
29/11/2022	2.203.543	-1,52%	256,39	249,77	256,11	253,60
28/11/2022	1.510.161	0,03%	256,86	256,395	258,795	257,56
25/11/2022	657.471	0,31%	255,32	254,93	257,615	257,49
24/11/2022	1.212.239	0,66%	255,32	254,295	256,645	256,67
23/11/2022	1.212.239	0,66%	255,32	254,295	256,645	256,67
22/11/2022	2.086.743	1,03%	253,22	253,13	256,25	255,025
21/11/2022	1.735.363	2,16%	247,88	247,67	253,13	253,00
18/11/2022	1.083.574	1,18%	248,27	245,84	248,90	247,74
17/11/2022	1.445.638	0,69%	241,73	240,01	244,99	244,90
16/11/2022	2.190.443	0,41%	247,16	242,72	245,02	243,20
15/11/2022	4.346.878	-0,43%	247,16	239,32	247,15	243,415
14/11/2022	443.456	-0,95%	247,16	244,39	251,085	244,41
11/11/2022	779.221	0,83%	244,46	237,03	247,03	247,02
10/11/2022	656.192	1,72%	246,55	243,06	249,72	243,95
09/11/2022	340.918	-3,57%	242,49	239,37	245,28	239,76
08/11/2022	281.413	-1,25%	246,67	241,53	247,59	243,40
07/11/2022	300.743	1,13%	245,22	243,495	246,51	246,49
04/11/2022	493.640	1,39%	242,29	239,26	244,755	244,755
03/11/2022	302.024	1,23%	242,29	235,39	242,08	241,38
02/11/2022	339.457	-2,06%	242,29	239,19	246,1521	239,19
01/11/2022	387.695	-1,53%	247,92	242,025	249,294	243,25
31/10/2022	534.604	-0,01%	246,815	245,82	248,97	247,06
28/10/2022	391.112	0,44%	238,98	238,50	247,30	247,07
27/10/2022	246.524	-0,07%	238,98	237,81	240,8499	238,38
26/10/2022	394.742	0,03%	239,67	237,18	241,5399	237,77
25/10/2022	592.164	4,03%	223,67	230,65	239,90	238,995
24/10/2022	453.629	2,20%	223,67	224,88	230,17	230,02
21/10/2022	258.783	1,86%	223,67	221,35	225,40	225,12
20/10/2022	701.091	-0,35%	223,67	221,66	224,13	222,46
19/10/2022	501.730	-1,51%	226,99	221,645	227,87	223,325
18/10/2022	512.453	-1,52%	226,99	225,3713	228,50	226,395
17/10/2022	209.764	0,84%	226,58	223,24	225,02	224,01
14/10/2022	311.679	-1,75%	226,58	221,66	227,695	221,99
13/10/2022	390.224	1,18%	218,795	218,10	226,76	225,94
12/10/2022	346.504	0,88%	222,50	221,58	224,88	223,33
11/10/2022	540.880	-0,66%	222,50	220,80	225,64	221,38
10/10/2022	581.345	-0,66%	222,41	219,32	223,11	221,235
07/10/2022	1.105.961	-4,24%	233,49	221,97	232,57	223,12
06/10/2022	1.609.559	-2,15%	234,25	227,1806	235,35	232,725
05/10/2022	545.419	-0,62%	237,922	234,08	237,9799	235,94
04/10/2022	419.096	1,25%	235,10	235,07	239,54	237,50
03/10/2022	323.433	2,13%	239,89	230,73	239,89	234,57
30/09/2022	275.072	-1,70%	233,81	229,47	234,63	229,67
29/09/2022	532.660	-1,62%	237,46	232,66	237,68	233,605
28/09/2022	434.021	1,45%	234,45	232,765	238,31	237,38
27/09/2022	580.814	0,03%	234,45	231,87	236,41	232,95
26/09/2022	430.103	0,73%	234,23	229,505	233,965	232,94
23/09/2022	750.831	-2,26%	234,23	228,63	234,9962	231,26
22/09/2022	299.362	-0,95%	239,04	236,53	239,16	236,60
21/09/2022	271.182	-1,16%	242,54	238,82	244,209	238,82
20/09/2022	316.746	-0,31%	240,30	239,39	242,56	241,56
19/09/2022	264.333	1,03%	237,90	238,715	242,40	242,31
16/09/2022	482.475	-0,27%	241,145	236,56	240,11	239,86
15/09/2022	327.051	-0,19%	241,145	239,485	243,85	240,50
14/09/2022	274.029	0,46%	241,145	239,37	241,888	240,97
13/09/2022	409.544	-3,32%	247,12	239,25	246,58	239,84
12/09/2022	453.917	0,54%	247,12	245,27	249,225	248,07
09/09/2022	487.477	-0,63%	247,12	246,53	249,30	246,70
08/09/2022	606.394	-0,06%	247,12	243,757	248,46	248,24
07/09/2022	283.185	1,43%	248,28	243,88	248,86	248,39
06/09/2022	353.578	-1,09%	248,28	244,29	250,05	244,95
05/09/2022	358.272	-1,09%	248,28	244,34	250,44	244,85
02/09/2022	358.272	-1,09%	248,28	244,34	250,44	244,85
01/09/2022	327.445	0,61%	245,57	242,78	247,95	247,55
31/08/2022	236.387	-1,01%	248,81	245,925	250,185	246,07
30/08/2022	568.822	-0,78%	250,61	248,11	251,84	248,6361
29/08/2022	362.787	-0,83%	249,19	248,8714	252,71	250,60
26/08/2022	251.506	-2,27%	257,72	251,75	258,32	251,89
25/08/2022	260.834	0,12%	256,97	255,61	258,29	257,77
24/08/2022	396.833	1,27%	253,80	253,43	258,92	257,42
23/08/2022	387.835	-0,26%	253,90	252,1603	254,91	254,15
22/08/2022	691.243	1,24%	250,50	250,34	257,055	254,81
19/08/2022	290.552	0,33%	250,475	249,36	251,83	251,70
18/08/2022	220.798	0,29%	250,84	249,85	251,93	250,88
17/08/2022	360.477	0,80%	246,72	247,08	250,635	250,16
16/08/2022	314.089	0,70%	246,72	246,7191	248,66	248,20
15/08/2022	381.797	1,13%	243,78	243,77	247,985	246,48
12/08/2022	710.731	1,63%	241,00	240,30	244,32	243,66
11/08/2022	394.156	-0,92%	241,29	239,66	242,30	239,85