Shake Shack Inc Class A (SHAK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	376.739	1,14%	101,20	101,01	103,565	103,30
27/02/2024	365.340	1,00%	101,20	100,07	102,52	102,14
26/02/2024	586.479	3,15%	98,71	98,32	102,82	101,13
23/02/2024	533.812	1,04%	96,56	97,05	100,71	98,04
22/02/2024	607.875	1,26%	96,56	95,39	97,9999	97,03
21/02/2024	578.088	-1,79%	96,56	94,60	97,54	95,82
20/02/2024	557.454	-0,73%	97,45	97,00	99,13	97,57
19/02/2024	361.978	0,00%	99,00	95,715	99,81	98,29
16/02/2024	361.978	25,90%	99,00	95,715	99,81	98,29
15/02/2024	3.521.002	26,04%	95,00	91,00	98,90	98,40
14/02/2024	700.429	0,58%	78,75	76,31	79,0399	78,07
13/02/2024	729.611	-3,34%	79,82	75,46	78,75	77,62
12/02/2024	510.271	0,89%	79,82	79,61	81,87	80,30
09/02/2024	412.915	0,58%	78,94	78,16	80,91	79,59
08/02/2024	321.529	3,95%	76,89	76,69	79,14	79,13
07/02/2024	355.101	2,27%	75,59	74,71	77,56	76,12
06/02/2024	493.225	-1,77%	75,59	74,25	75,9499	74,43
05/02/2024	346.454	-2,23%	76,15	73,755	76,1372	75,77
02/02/2024	277.634	-1,59%	76,15	76,66	77,95	77,50
01/02/2024	415.810	4,22%	76,15	76,175	78,94	78,75
31/01/2024	475.379	-0,28%	76,15	75,45	78,3477	75,56
30/01/2024	589.378	-3,72%	73,825	75,06	78,74	75,77
29/01/2024	669.362	6,81%	73,825	73,745	78,94	78,70
26/01/2024	417.868	0,52%	73,92	72,895	74,255	73,68
25/01/2024	502.074	3,28%	72,05	71,3913	73,41	73,30
24/01/2024	359.716	-0,27%	72,05	70,68	72,17	70,97
23/01/2024	478.974	3,61%	69,56	69,00	71,29	71,16
22/01/2024	347.257	1,79%	68,55	68,11	70,02	68,68
19/01/2024	392.222	-1,24%	66,78	66,73	68,57	67,47
18/01/2024	619.660	3,37%	66,78	66,06	68,57	68,32
17/01/2024	449.081	1,32%	64,45	64,16	66,13	66,09
16/01/2024	510.839	-1,02%	67,88	65,21	66,21	65,23
15/01/2024	357.060	-2,27%	67,88	65,925	67,785	65,90
12/01/2024	357.060	-2,27%	67,88	65,925	67,785	65,90
11/01/2024	520.384	-1,62%	68,01	67,18	68,27	67,43
10/01/2024	360.042	-1,97%	70,09	67,85	70,18	68,54
09/01/2024	347.879	-1,91%	70,09	69,75	70,89	69,92
08/01/2024	346.966	1,80%	69,83	69,728	71,43	71,28
05/01/2024	357.813	0,07%	70,12	69,555	71,48	70,02
04/01/2024	520.088	2,21%	68,63	68,58	70,72	69,97
03/01/2024	635.325	-6,62%	73,06	67,60	72,63	68,46
02/01/2024	352.448	-1,09%	73,06	71,85	73,655	73,31
29/12/2023	217.862	-1,82%	74,68	73,91	75,585	74,12
28/12/2023	157.177	-0,62%	75,705	75,15	76,05	75,47
27/12/2023	249.946	-0,65%	76,48	75,46	76,7391	75,94
26/12/2023	243.969	2,91%	74,64	74,00	76,4563	76,44
22/12/2023	201.057	0,73%	73,70	73,31	74,7304	74,28
21/12/2023	444.303	1,56%	73,70	71,92	74,15	73,74
20/12/2023	493.818	-0,10%	72,24	71,80	74,7498	72,61
19/12/2023	600.605	1,40%	72,53	72,06	73,29	72,68
18/12/2023	394.847	-0,99%	73,44	71,305	73,4898	71,615
15/12/2023	355.072	-1,36%	73,44	71,81	73,155	72,33
14/12/2023	615.522	6,01%	68,01	70,43	73,45	73,335
13/12/2023	375.690	2,61%	68,01	66,215	69,50	69,18
12/12/2023	717.475	0,87%	67,24	66,71	68,31	67,41
11/12/2023	1.487.773	9,59%	63,00	62,87	67,38	66,83
08/12/2023	301.337	-1,20%	61,33	60,84	62,0755	60,98
07/12/2023	268.161	-1,67%	64,34	61,19	64,55	61,72
06/12/2023	438.709	2,00%	64,34	62,39	64,55	62,76
05/12/2023	297.948	-0,85%	61,72	60,86	61,86	61,53
04/12/2023	280.028	0,65%	60,11	61,54	63,20	62,06
01/12/2023	320.245	1,82%	60,11	60,13	61,88	61,66
30/11/2023	213.154	0,32%	60,475	60,035	60,94	60,56
29/11/2023	249.591	-2,61%	62,05	59,94	62,31	60,37
28/11/2023	282.653	-0,74%	62,05	61,81	62,31	61,96
27/11/2023	272.279	-4,03%	62,14	61,81	63,09	60,00
24/11/2023	119.336	0,34%	62,14	61,99	62,93	62,52
23/11/2023	318.610	1,83%	61,95	61,92	63,18	62,31
22/11/2023	314.004	1,83%	61,95	61,92	63,18	62,31
21/11/2023	216.732	-1,15%	61,80	60,89	62,10	61,19
20/11/2023	341.409	1,64%	60,63	60,61	63,06	61,90
17/11/2023	181.122	0,68%	60,77	60,485	61,77	60,90
16/11/2023	212.895	0,03%	60,50	59,51	60,55	60,49
15/11/2023	405.868	-0,46%	57,31	60,01	61,74	60,47
14/11/2023	490.610	9,42%	57,31	57,31	60,95	60,75
13/11/2023	242.811	0,89%	54,96	54,5625	55,815	55,52
10/11/2023	299.579	0,35%	54,75	54,06	55,43	55,03
09/11/2023	520.008	-2,52%	56,29	54,525	57,93	54,84
08/11/2023	283.358	-2,70%	57,90	56,14	57,93	56,26
07/11/2023	481.552	1,21%	57,02	56,65	58,38	57,82
06/11/2023	424.298	-4,00%	59,41	57,07	59,40	57,13
03/11/2023	657.114	5,38%	56,46	54,73	60,28	59,51
02/11/2023	1.024.436	-1,40%	56,59	54,73	61,555	56,47
01/11/2023	864.103	2,20%	56,59	55,615	57,55	57,27
31/10/2023	372.423	0,48%	55,55	55,05	56,87	56,04
30/10/2023	463.986	1,42%	55,40	54,81	56,34	55,77
27/10/2023	187.140	0,45%	55,45	54,90	56,06	55,3499
26/10/2023	282.672	-1,75%	56,71	54,99	56,25	55,10
25/10/2023	477.607	-1,48%	56,71	55,76	57,015	56,08
24/10/2023	333.405	2,39%	54,25	56,18	57,50	56,92
23/10/2023	428.244	1,24%	54,25	53,64	56,74	55,59
20/10/2023	332.387	-1,40%	55,61	54,7003	55,5226	54,91
19/10/2023	333.442	0,71%	55,61	55,195	57,07	55,69
18/10/2023	281.055	-1,44%	53,44	55,02	55,895	55,30
17/10/2023	393.081	4,23%	53,47	53,475	56,655	56,109
16/10/2023	321.250	0,58%	53,47	53,12	54,82	53,83
13/10/2023	443.606	-1,94%	57,51	52,79	54,51	53,52
12/10/2023	453.638	-5,36%	57,51	54,18	57,46	54,58
11/10/2023	385.397	1,35%	56,99	55,895	58,05	57,67
10/10/2023	333.723	1,84%	55,92	55,895	57,87	56,90