Shake Shack Inc Class A (SHAK)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/09/2026 |
762.935 |
0,65%
|
58,07
|
56,245
|
58,82
|
58,47
|
| 22/09/2026 |
507.106 |
1,98%
|
57,60
|
57,60
|
59,64
|
58,09
|
| 21/09/2026 |
714.817 |
4,08%
|
55,94
|
55,17
|
57,40
|
56,96
|
| 18/09/2026 |
466.016 |
-1,90%
|
56,26
|
54,73
|
56,50
|
54,88
|
| 17/09/2026 |
610.014 |
-1,35%
|
57,90
|
55,86
|
57,90
|
55,87
|
| 16/09/2026 |
610.116 |
-2,71%
|
59,00
|
56,65
|
59,1737
|
56,65
|
| 15/09/2026 |
838.856 |
-8,25%
|
63,51
|
57,73
|
63,51
|
58,27
|
| 14/09/2026 |
453.130 |
-0,19%
|
63,5614
|
62,945
|
64,64
|
63,51
|
| 11/09/2026 |
686.604 |
3,16%
|
62,58
|
61,57
|
64,30
|
63,65
|
| 10/09/2026 |
606.057 |
-2,08%
|
62,84
|
61,3201
|
63,65
|
61,70
|
| 09/09/2026 |
629.499 |
-6,51%
|
67,2435
|
62,94
|
67,2435
|
63,01
|
| 08/09/2026 |
721.540 |
-2,86%
|
70,85
|
67,01
|
71,68
|
67,40
|
| 04/09/2026 |
467.658 |
-0,09%
|
69,00
|
69,00
|
70,87
|
69,40
|
| 03/09/2026 |
368.177 |
2,14%
|
67,00
|
66,50
|
69,835
|
69,30
|
| 02/09/2026 |
489.441 |
0,48%
|
67,62
|
67,26
|
70,90
|
67,90
|
| 01/09/2026 |
483.280 |
-1,76%
|
68,89
|
66,75
|
69,19
|
67,62
|
| 31/08/2026 |
388.578 |
-1,35%
|
70,20
|
68,75
|
70,749
|
68,89
|
| 28/08/2026 |
449.626 |
-0,85%
|
70,79
|
69,10
|
71,725
|
69,89
|
| 27/08/2026 |
440.686 |
-3,28%
|
73,95
|
69,94
|
73,95
|
70,55
|
| 26/08/2026 |
285.674 |
-1,58%
|
72,94
|
72,35
|
74,40
|
72,94
|
| 25/08/2026 |
317.695 |
-1,82%
|
75,50
|
73,92
|
75,66
|
74,07
|
| 24/08/2026 |
366.545 |
-0,48%
|
75,77
|
74,91
|
76,41
|
75,44
|
| 21/08/2026 |
425.581 |
2,70%
|
74,6784
|
74,01
|
75,89
|
75,82
|
| 20/08/2026 |
441.829 |
0,85%
|
73,21
|
72,20
|
74,055
|
73,85
|
| 19/08/2026 |
637.169 |
3,32%
|
71,20
|
71,20
|
74,395
|
73,27
|
| 18/08/2026 |
519.370 |
-4,31%
|
71,85
|
70,99
|
72,8021
|
70,99
|
| 17/08/2026 |
550.525 |
-0,87%
|
74,4915
|
73,45
|
74,69
|
73,8501
|
| 14/08/2026 |
545.335 |
1,63%
|
74,19
|
73,83
|
75,44
|
74,84
|
| 13/08/2026 |
624.141 |
1,07%
|
73,00
|
72,27
|
74,50
|
73,64
|
| 12/08/2026 |
508.727 |
1,55%
|
72,50
|
70,83
|
73,17
|
72,86
|
| 11/08/2026 |
534.782 |
0,41%
|
71,37
|
70,42
|
72,80
|
71,77
|
| 10/08/2026 |
549.631 |
0,34%
|
71,07
|
69,75
|
71,45
|
71,45
|
| 07/08/2026 |
752.744 |
1,34%
|
70,24
|
69,27
|
71,345
|
71,17
|
| 06/08/2026 |
1.294.096 |
-5,56%
|
73,35
|
69,675
|
73,35
|
70,24
|
| 05/08/2026 |
4.838.643 |
12,12%
|
67,69
|
64,01
|
74,47
|
74,33
|
| 04/08/2026 |
1.754.385 |
2,32%
|
64,87
|
64,135
|
66,77
|
66,22
|
| 03/08/2026 |
925.930 |
3,24%
|
62,44
|
62,44
|
65,88
|
64,78
|
| 31/07/2026 |
512.906 |
-0,51%
|
63,86
|
62,05
|
63,52
|
62,75
|
| 30/07/2026 |
801.925 |
0,24%
|
63,06
|
61,53
|
64,18
|
63,07
|
| 29/07/2026 |
616.378 |
-0,44%
|
62,26
|
61,86
|
64,11
|
63,05
|
| 28/07/2026 |
861.901 |
2,55%
|
61,43
|
61,21
|
63,33
|
63,20
|
| 27/07/2026 |
1.124.146 |
7,93%
|
57,37
|
57,37
|
62,02
|
61,57
|
| 24/07/2026 |
636.907 |
2,04%
|
55,99
|
55,99
|
57,75
|
57,10
|
| 23/07/2026 |
1.011.704 |
0,42%
|
55,4552
|
54,291
|
56,30
|
55,99
|
| 22/07/2026 |
870.794 |
-0,89%
|
56,25
|
55,13
|
56,60
|
55,94
|
| 21/07/2026 |
728.392 |
-0,83%
|
57,49
|
55,70
|
57,67
|
56,44
|
| 20/07/2026 |
752.151 |
-1,78%
|
57,55
|
56,05
|
59,00
|
56,97
|
| 17/07/2026 |
652.158 |
-1,99%
|
58,50
|
57,93
|
59,775
|
58,00
|
| 16/07/2026 |
812.482 |
-1,40%
|
59,694
|
58,87
|
61,15
|
59,23
|
| 15/07/2026 |
808.501 |
-0,15%
|
60,8133
|
59,33
|
61,30
|
60,00
|
| 14/07/2026 |
897.296 |
-3,34%
|
61,35
|
59,561
|
62,74
|
60,09
|
| 13/07/2026 |
1.259.748 |
5,92%
|
58,80
|
58,22
|
62,195
|
62,18
|
| 10/07/2026 |
1.283.683 |
4,05%
|
55,60
|
55,60
|
59,47
|
58,60
|
| 09/07/2026 |
873.566 |
3,84%
|
54,00
|
53,9396
|
57,48
|
56,32
|
| 08/07/2026 |
1.077.340 |
-1,29%
|
55,24
|
52,12
|
55,24
|
54,26
|
| 07/07/2026 |
1.012.198 |
1,33%
|
54,02
|
52,82
|
55,29
|
54,92
|
| 06/07/2026 |
1.035.990 |
-4,12%
|
56,38
|
53,38
|
56,82
|
54,18
|
| 02/07/2026 |
503.372 |
-0,45%
|
57,50
|
55,36
|
57,69
|
56,47
|
| 01/07/2026 |
681.422 |
1,64%
|
56,02
|
55,75
|
57,85
|
56,79
|
| 30/06/2026 |
572.035 |
2,25%
|
54,79
|
54,63
|
56,14
|
56,02
|
| 29/06/2026 |
736.640 |
-3,53%
|
57,1427
|
54,46
|
57,17
|
54,79
|
| 26/06/2026 |
835.399 |
2,80%
|
54,60
|
54,40
|
56,87
|
56,87
|
| 25/06/2026 |
626.818 |
0,84%
|
54,65
|
54,31
|
55,94
|
55,22
|
| 24/06/2026 |
978.660 |
1,17%
|
54,49
|
54,02
|
56,40
|
54,75
|
| 23/06/2026 |
701.879 |
-2,61%
|
55,45
|
53,59
|
56,15
|
54,15
|
| 18/06/2026 |
715.580 |
0,38%
|
59,50
|
55,71
|
60,18
|
55,71
|
| 17/06/2026 |
983.171 |
-2,90%
|
60,41
|
58,335
|
61,69
|
58,79
|
| 16/06/2026 |
1.312.414 |
3,43%
|
59,0983
|
58,34
|
61,74
|
60,42
|
| 15/06/2026 |
1.136.030 |
0,32%
|
58,60
|
57,40
|
59,4206
|
58,40
|
| 12/06/2026 |
919.412 |
-0,19%
|
57,77
|
56,64
|
59,05
|
58,22
|
| 11/06/2026 |
1.085.651 |
7,09%
|
54,80
|
53,49
|
58,59
|
58,33
|
| 10/06/2026 |
980.150 |
1,21%
|
53,39
|
52,79
|
55,37
|
54,48
|
| 09/06/2026 |
928.956 |
1,52%
|
53,85
|
52,555
|
55,795
|
53,78
|
| 08/06/2026 |
1.287.308 |
1,36%
|
52,80
|
51,60
|
54,15
|
52,96
|
| 05/06/2026 |
1.635.884 |
-1,73%
|
53,40
|
52,335
|
54,50
|
52,34
|
| 04/06/2026 |
1.375.329 |
-3,91%
|
55,83
|
53,07
|
57,305
|
53,36
|
| 03/06/2026 |
1.505.072 |
-2,27%
|
56,0347
|
53,87
|
56,25
|
55,53
|
| 02/06/2026 |
3.933.230 |
-8,37%
|
56,78
|
54,76
|
58,00
|
57,01
|
| 01/06/2026 |
955.794 |
-3,25%
|
64,138
|
61,90
|
65,47
|
62,22
|
| 29/05/2026 |
798.001 |
3,36%
|
62,53
|
62,235
|
65,74
|
64,31
|
| 28/05/2026 |
1.351.187 |
-3,50%
|
64,4506
|
62,04
|
64,50
|
62,13
|
| 27/05/2026 |
2.688.324 |
4,14%
|
61,63
|
61,63
|
65,62
|
64,38
|
| 26/05/2026 |
825.553 |
-1,44%
|
63,11
|
61,3025
|
63,72
|
61,82
|
| 22/05/2026 |
647.497 |
-0,18%
|
63,53
|
61,83
|
63,53
|
62,72
|
| 21/05/2026 |
1.002.315 |
-1,01%
|
62,7416
|
61,28
|
63,93
|
62,83
|
| 20/05/2026 |
1.149.406 |
-1,01%
|
64,6679
|
60,96
|
64,75
|
63,47
|
| 19/05/2026 |
1.471.810 |
7,43%
|
60,90
|
60,90
|
64,47
|
64,12
|
| 18/05/2026 |
1.151.429 |
-1,19%
|
60,51
|
59,49
|
61,46
|
59,69
|
| 15/05/2026 |
951.364 |
-2,81%
|
61,4006
|
60,01
|
61,99
|
60,41
|
| 14/05/2026 |
1.148.577 |
-3,18%
|
64,4209
|
61,68
|
65,3606
|
61,88
|
| 13/05/2026 |
770.986 |
-3,21%
|
65,98
|
63,83
|
66,31
|
63,91
|
| 12/05/2026 |
1.378.942 |
2,43%
|
64,47
|
64,25
|
67,47
|
66,03
|
| 11/05/2026 |
3.648.543 |
-7,69%
|
69,96
|
63,51
|
69,98
|
64,50
|
| 08/05/2026 |
2.636.436 |
1,29%
|
70,60
|
69,24
|
71,97
|
70,14
|
| 07/05/2026 |
8.275.309 |
-28,13%
|
74,04
|
67,205
|
74,0742
|
69,24
|
| 06/05/2026 |
1.120.879 |
0,14%
|
97,95
|
94,795
|
99,51
|
96,52
|
| 05/05/2026 |
587.601 |
1,09%
|
95,57
|
94,93
|
97,0099
|
96,61
|
| 04/05/2026 |
767.128 |
-2,95%
|
98,10
|
94,565
|
99,13
|
95,57
|
| 01/05/2026 |
735.197 |
-4,00%
|
100,48
|
97,7601
|
103,22
|
98,36
|
| 30/04/2026 |
397.219 |
1,83%
|
100,05
|
100,01
|
103,87
|
102,46
|
