BiG | O banco que entende os seus valores.

Shake Shack Inc Class A (SHAK)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
29/04/2026	394.196	0,46%	99,70	98,5801	103,45	100,61
28/04/2026	451.764	-1,28%	100,39	99,4201	101,49	100,15
27/04/2026	42.863	-2,16%	103,00	100,73	103,75	101,45
24/04/2026	651.686	5,56%	99,50	98,30	103,9299	103,02
23/04/2026	349.962	-1,51%	98,73	97,02	101,12	97,59
22/04/2026	366.228	-2,64%	103,9564	98,75	103,9564	99,09
21/04/2026	464.660	-2,78%	105,01	101,58	106,7699	101,78
20/04/2026	419.174	0,93%	102,88	85,08	104,91	104,69
17/04/2026	906.652	3,99%	100,47	100,47	106,15	103,73
16/04/2026	607.012	-1,36%	101,05	98,46	102,035	99,75
15/04/2026	560.726	-1,55%	102,76	101,06	104,69	101,17
14/04/2026	544.826	2,10%	101,20	100,34	103,64	102,76
13/04/2026	586.833	2,07%	97,3501	96,145	101,18	100,65
10/04/2026	545.843	1,09%	101,525	98,01	102,353	98,61
09/04/2026	456.229	-0,29%	97,36	96,285	99,15	97,55
08/04/2026	622.849	5,45%	96,22	96,06	100,35	97,86
07/04/2026	276.946	0,47%	92,35	90,945	92,899	92,80
06/04/2026	392.528	3,40%	90,00	89,07	93,37	92,37
02/04/2026	587.576	-1,50%	87,51	86,71	91,125	89,33
01/04/2026	530.819	2,51%	86,0268	86,0268	92,76	90,69
31/03/2026	612.606	6,07%	87,20	85,74	89,25	88,47
30/03/2026	414.195	2,74%	83,00	81,615	84,48	83,53
27/03/2026	666.161	-4,46%	84,50	79,908	84,98	81,32
26/03/2026	502.017	-4,91%	88,01	85,00	89,30	85,08
25/03/2026	620.217	-0,60%	91,34	86,41	91,57	89,50
24/03/2026	694.027	-0,91%	89,97	88,27	90,949	90,04
23/03/2026	887.339	3,73%	87,63	87,63	94,73	90,87
20/03/2026	527.942	-0,66%	87,47	86,27	89,74	87,63
19/03/2026	569.599	1,22%	87,60	84,92	89,495	88,16
18/03/2026	496.099	-3,82%	90,50	86,885	90,80	87,10
17/03/2026	644.942	-0,06%	91,00	90,30	93,20	90,50
16/03/2026	607.619	4,18%	88,01	87,945	90,82	90,55
13/03/2026	748.758	0,13%	87,37	86,45	88,77	86,92
12/03/2026	993.462	-6,23%	92,39	86,81	92,39	86,81
11/03/2026	962.631	-2,96%	95,19	90,44	96,72	92,58
10/03/2026	587.118	-0,28%	95,28	93,09	98,48	95,40
09/03/2026	791.047	2,42%	91,5517	88,71	95,85	95,67
06/03/2026	927.765	-3,40%	93,60	92,63	97,23	93,45
05/03/2026	482.932	-0,64%	98,13	94,71	100,81	96,79
04/03/2026	482.567	1,38%	96,70	95,07	97,475	97,40
03/03/2026	703.690	1,73%	91,50	90,94	97,00	96,07
02/03/2026	944.116	-1,64%	96,01	91,01	96,35	94,44
27/02/2026	1.247.106	-2,64%	97,27	91,41	97,9988	96,01
26/02/2026	2.561.637	7,03%	102,25	98,335	107,46	98,61
25/02/2026	1.061.096	3,07%	89,90	89,505	92,63	92,13
24/02/2026	503.554	-0,19%	89,56	87,30	89,77	89,39
23/02/2026	577.092	-4,28%	93,35	88,00	93,35	89,56
20/02/2026	612.455	0,41%	92,50	90,94	94,2225	93,56
19/02/2026	486.934	-1,06%	93,70	91,4122	93,96	93,18
18/02/2026	629.436	2,99%	91,45	91,45	96,82	94,18
17/02/2026	791.948	3,74%	87,7495	87,01	91,5999	91,45
13/02/2026	626.395	-0,88%	88,79	86,91	90,35	88,15
12/02/2026	790.766	-8,36%	97,28	88,62	99,15	88,93
11/02/2026	488.848	1,34%	95,76	95,03	98,5199	97,04
10/02/2026	357.668	-1,48%	95,99	95,57	97,6899	95,75
09/02/2026	418.835	-1,93%	98,30	96,835	99,39	97,19
06/02/2026	827.038	5,62%	91,8999	91,8999	99,35	99,10
05/02/2026	476.340	-1,49%	93,47	91,839	97,125	93,07
04/02/2026	502.091	0,87%	93,67	92,315	95,9099	94,48
03/02/2026	845.580	1,03%	93,16	91,86	96,29	93,67
02/02/2026	888.222	4,32%	89,8411	89,50	94,295	92,72
30/01/2026	567.579	0,61%	87,25	87,25	89,495	88,57
29/01/2026	551.195	0,18%	87,75	86,54	89,71	88,03
28/01/2026	618.475	0,63%	89,10	87,50	91,50	87,87
27/01/2026	678.248	-3,59%	90,1899	87,10	90,54	87,32
26/01/2026	1.343.111	-1,84%	91,93	88,51	92,435	90,57
23/01/2026	519.159	-0,37%	92,19	89,77	92,61	92,25
22/01/2026	641.504	-2,34%	95,19	92,37	97,0499	92,59
21/01/2026	912.363	-2,42%	97,30	93,265	97,30	94,81
20/01/2026	1.098.460	-1,98%	99,40	95,78	99,54	97,16
16/01/2026	459.765	-1,64%	100,78	98,93	102,04	99,12
15/01/2026	710.453	0,84%	99,99	98,4609	102,96	100,77
14/01/2026	601.650	1,50%	99,98	96,925	99,98	99,93
13/01/2026	1.135.233	1,79%	97,89	96,01	100,04	98,45
12/01/2026	1.615.778	3,68%	91,00	88,2431	98,99	96,72
09/01/2026	912.576	1,69%	93,07	89,21	93,35	93,29
08/01/2026	1.145.253	1,38%	90,00	90,00	94,2499	91,80
07/01/2026	899.314	0,81%	90,2299	89,75	92,52	90,55
06/01/2026	1.390.125	7,56%	86,05	85,705	91,31	89,82
05/01/2026	787.602	0,05%	83,43	82,72	85,50	83,51
02/01/2026	682.095	2,83%	81,76	81,175	83,715	83,47
31/12/2025	861.576	1,53%	80,40	79,37	81,81	81,17
30/12/2025	1.056.732	-2,41%	81,91	79,55	82,20	81,18
29/12/2025	629.476	-2,20%	83,51	80,48	83,53	81,92
26/12/2025	413.193	-1,59%	85,36	83,45	85,50	83,76
24/12/2025	270.533	-1,62%	84,79	83,57	85,48	85,11
23/12/2025	749.271	1,70%	83,11	81,90	85,29	84,95
22/12/2025	668.485	-2,54%	86,50	82,4397	86,50	83,53
19/12/2025	632.827	-0,76%	86,8501	85,02	87,23	85,71
18/12/2025	1.076.408	4,96%	85,07	82,29	88,50	86,37
17/12/2025	1.086.588	0,75%	82,29	81,30	83,41	82,29
16/12/2025	1.009.164	-2,36%	83,50	80,82	84,22	81,68
15/12/2025	1.044.797	0,59%	84,10	81,795	85,20	83,65
12/12/2025	1.386.785	4,99%	79,65	79,65	85,5599	83,16
11/12/2025	693.416	2,74%	77,00	77,00	79,87	79,21
10/12/2025	1.011.752	-2,63%	79,9008	76,535	80,14	77,12
09/12/2025	1.482.975	1,72%	78,79	77,29	82,4599	79,20
08/12/2025	684.299	-0,22%	78,13	77,295	80,0661	77,86
05/12/2025	1.494.343	-2,61%	80,50	76,595	80,70	78,03
04/12/2025	920.046	-3,71%	83,30	79,92	84,16	80,12