Shake Shack Inc Class A (SHAK)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 03/12/2025 |
748.976 |
-1,78%
|
85,56
|
82,85
|
85,93
|
83,21
|
| 02/12/2025 |
776.483 |
-1,63%
|
86,58
|
84,68
|
87,77
|
84,72
|
| 01/12/2025 |
953.932 |
-1,51%
|
88,76
|
86,02
|
88,76
|
86,12
|
| 28/11/2025 |
334.297 |
-0,54%
|
88,49
|
87,00
|
90,46
|
87,48
|
| 26/11/2025 |
849.655 |
1,71%
|
87,48
|
87,29
|
90,34
|
88,48
|
| 25/11/2025 |
1.145.938 |
0,45%
|
85,56
|
84,33
|
89,365
|
86,99
|
| 24/11/2025 |
623.158 |
-1,81%
|
88,9405
|
85,74
|
89,03
|
86,60
|
| 21/11/2025 |
487.570 |
5,28%
|
84,20
|
83,34
|
89,265
|
88,20
|
| 20/11/2025 |
683.161 |
-0,64%
|
84,54
|
83,13
|
87,345
|
83,70
|
| 19/11/2025 |
372.508 |
-2,35%
|
86,99
|
83,86
|
87,16
|
84,24
|
| 18/11/2025 |
404.565 |
-0,90%
|
86,97
|
84,91
|
87,75
|
86,28
|
| 17/11/2025 |
569.439 |
-3,80%
|
90,54
|
85,97
|
91,425
|
87,11
|
| 14/11/2025 |
618.749 |
0,33%
|
91,75
|
89,07
|
92,75
|
90,54
|
| 13/11/2025 |
440.056 |
-3,66%
|
93,09
|
90,15
|
94,82
|
90,24
|
| 12/11/2025 |
545.007 |
1,42%
|
92,4976
|
92,4976
|
96,28
|
93,66
|
| 11/11/2025 |
351.130 |
-1,68%
|
93,50
|
90,935
|
93,6881
|
92,35
|
| 10/11/2025 |
568.493 |
3,10%
|
92,99
|
92,66
|
94,89
|
93,93
|
| 07/11/2025 |
518.880 |
-1,04%
|
91,4897
|
89,0601
|
92,43
|
91,11
|
| 06/11/2025 |
469.872 |
-4,01%
|
96,00
|
91,71
|
96,00
|
91,91
|
| 05/11/2025 |
456.198 |
1,40%
|
95,15
|
92,1301
|
96,75
|
95,73
|
| 04/11/2025 |
751.754 |
1,27%
|
91,90
|
91,44
|
96,40
|
94,44
|
| 03/11/2025 |
801.662 |
-3,09%
|
96,53
|
93,29
|
97,68
|
93,53
|
| 31/10/2025 |
1.040.696 |
5,61%
|
91,73
|
90,7301
|
97,395
|
96,51
|
| 30/10/2025 |
1.884.102 |
1,76%
|
92,00
|
85,77
|
95,21
|
91,38
|
| 29/10/2025 |
1.114.144 |
-1,50%
|
90,85
|
89,10
|
92,39
|
89,81
|
| 28/10/2025 |
643.958 |
-2,33%
|
93,20
|
91,13
|
93,65
|
91,18
|
| 27/10/2025 |
536.920 |
1,63%
|
92,41
|
92,41
|
94,94
|
93,35
|
| 24/10/2025 |
456.145 |
0,47%
|
92,48
|
91,75
|
93,0856
|
91,85
|
| 23/10/2025 |
594.228 |
0,55%
|
91,00
|
88,73
|
92,37
|
91,42
|
| 22/10/2025 |
646.900 |
-2,77%
|
93,99
|
90,84
|
93,99
|
90,92
|
| 21/10/2025 |
336.201 |
0,98%
|
92,98
|
91,45
|
93,665
|
93,51
|
| 20/10/2025 |
336.870 |
0,45%
|
93,4994
|
91,14
|
94,70
|
92,60
|
| 17/10/2025 |
487.970 |
-1,15%
|
93,35
|
92,185
|
94,58
|
92,19
|
| 16/10/2025 |
428.589 |
1,22%
|
92,1366
|
91,37
|
93,52
|
93,26
|
| 15/10/2025 |
400.579 |
-1,97%
|
94,4701
|
92,108
|
96,22
|
92,14
|
| 14/10/2025 |
527.518 |
2,82%
|
90,83
|
89,65
|
94,07
|
93,99
|
| 13/10/2025 |
478.364 |
5,35%
|
88,645
|
87,6577
|
91,68
|
91,40
|
| 10/10/2025 |
898.423 |
-4,57%
|
90,90
|
86,76
|
91,481
|
86,76
|
| 09/10/2025 |
674.201 |
-1,47%
|
92,2836
|
90,5201
|
92,91
|
91,02
|
| 08/10/2025 |
253.542 |
-0,61%
|
93,2427
|
92,24
|
93,50
|
92,38
|
| 07/10/2025 |
567.150 |
-2,79%
|
95,62
|
92,57
|
96,00
|
92,95
|
| 06/10/2025 |
624.666 |
-1,21%
|
94,00
|
92,26
|
96,6188
|
95,62
|
| 03/10/2025 |
533.646 |
2,37%
|
94,55
|
93,84
|
97,21
|
96,79
|
| 02/10/2025 |
635.603 |
3,20%
|
91,80
|
90,62
|
94,60
|
94,55
|
| 01/10/2025 |
382.364 |
-2,13%
|
92,62
|
90,98
|
94,67
|
91,62
|
| 30/09/2025 |
494.476 |
-1,19%
|
94,50
|
92,30
|
94,50
|
93,61
|
| 29/09/2025 |
566.284 |
2,40%
|
93,49
|
92,1552
|
95,78
|
94,61
|
| 26/09/2025 |
403.812 |
-1,98%
|
94,21
|
91,85
|
94,70
|
92,40
|
| 25/09/2025 |
485.236 |
-1,14%
|
94,19
|
92,93
|
95,5073
|
94,21
|
| 24/09/2025 |
510.461 |
-2,88%
|
98,82
|
94,85
|
99,30
|
95,28
|
| 23/09/2025 |
299.869 |
-2,38%
|
100,06
|
98,00
|
101,00
|
98,01
|
| 22/09/2025 |
344.789 |
0,76%
|
100,12
|
98,71
|
101,00
|
100,40
|
| 19/09/2025 |
873.927 |
0,61%
|
99,50
|
97,60
|
99,83
|
99,62
|
| 18/09/2025 |
518.997 |
0,03%
|
100,00
|
96,99
|
100,14
|
98,98
|
| 17/09/2025 |
599.713 |
-0,22%
|
99,25
|
98,25
|
101,595
|
98,99
|
| 16/09/2025 |
559.010 |
-1,99%
|
101,01
|
98,52
|
101,46
|
99,01
|
| 15/09/2025 |
479.051 |
0,49%
|
101,67
|
100,77
|
102,21
|
101,14
|
| 12/09/2025 |
524.884 |
-3,10%
|
104,22
|
99,99
|
104,22
|
100,77
|
| 11/09/2025 |
830.017 |
6,72%
|
97,75
|
96,95
|
104,03
|
103,97
|
| 10/09/2025 |
463.423 |
-0,86%
|
99,23
|
96,615
|
99,23
|
97,48
|
| 09/09/2025 |
637.093 |
0,80%
|
97,46
|
95,7361
|
99,31
|
98,33
|
| 08/09/2025 |
642.805 |
-2,55%
|
100,50
|
97,025
|
100,66
|
97,59
|
| 05/09/2025 |
923.878 |
-1,66%
|
102,30
|
99,5224
|
103,54
|
100,18
|
| 04/09/2025 |
645.171 |
-3,15%
|
105,18
|
101,50
|
105,50
|
101,87
|
| 03/09/2025 |
622.123 |
-0,39%
|
106,48
|
104,43
|
106,675
|
105,18
|
| 02/09/2025 |
353.622 |
-0,39%
|
101,75
|
101,75
|
106,04
|
105,59
|
| 29/08/2025 |
389.204 |
0,08%
|
105,40
|
104,38
|
106,08
|
106,00
|
| 28/08/2025 |
488.459 |
-0,85%
|
107,45
|
105,23
|
107,4872
|
105,92
|
| 27/08/2025 |
320.443 |
1,08%
|
106,14
|
105,53
|
107,295
|
106,76
|
| 26/08/2025 |
597.844 |
1,12%
|
103,76
|
103,76
|
106,66
|
105,62
|
| 25/08/2025 |
475.990 |
0,47%
|
103,80
|
102,60
|
105,4385
|
104,46
|
| 22/08/2025 |
548.366 |
3,41%
|
100,56
|
100,3411
|
105,05
|
103,98
|
| 21/08/2025 |
541.083 |
-2,05%
|
102,38
|
99,835
|
102,38
|
100,54
|
| 20/08/2025 |
671.984 |
-1,79%
|
104,00
|
101,07
|
104,94
|
102,64
|
| 19/08/2025 |
424.428 |
-0,32%
|
105,23
|
103,775
|
106,235
|
104,52
|
| 18/08/2025 |
382.733 |
-1,98%
|
106,90
|
104,71
|
106,90
|
104,83
|
| 15/08/2025 |
305.163 |
1,24%
|
105,81
|
105,75
|
107,23
|
106,95
|
| 14/08/2025 |
720.540 |
-2,29%
|
106,78
|
104,90
|
107,285
|
105,64
|
| 13/08/2025 |
862.139 |
-2,00%
|
110,95
|
105,82
|
110,95
|
108,11
|
| 12/08/2025 |
624.234 |
3,95%
|
106,9997
|
106,56
|
110,65
|
110,32
|
| 11/08/2025 |
571.139 |
0,50%
|
105,60
|
104,77
|
107,07
|
106,13
|
| 08/08/2025 |
1.119.607 |
-5,85%
|
112,16
|
105,15
|
112,16
|
105,60
|
| 07/08/2025 |
501.823 |
-0,72%
|
114,50
|
110,39
|
114,50
|
112,16
|
| 06/08/2025 |
433.864 |
-0,98%
|
115,49
|
111,9162
|
115,49
|
112,97
|
| 05/08/2025 |
1.016.390 |
-1,20%
|
116,19
|
113,8837
|
117,585
|
114,09
|
| 04/08/2025 |
1.115.276 |
3,13%
|
113,10
|
110,8021
|
115,80
|
115,47
|
| 01/08/2025 |
1.758.992 |
-7,06%
|
119,00
|
111,04
|
119,00
|
111,84
|
| 31/07/2025 |
5.272.084 |
-14,52%
|
126,18
|
113,01
|
127,65
|
120,34
|
| 30/07/2025 |
726.393 |
2,72%
|
138,00
|
138,00
|
142,20
|
140,91
|
| 29/07/2025 |
505.995 |
-0,77%
|
137,41
|
134,78
|
139,72
|
137,12
|
| 28/07/2025 |
813.192 |
0,58%
|
138,00
|
136,33
|
139,72
|
138,18
|
| 25/07/2025 |
470.484 |
2,75%
|
135,47
|
133,0101
|
137,47
|
137,39
|
| 24/07/2025 |
463.376 |
-2,94%
|
135,69
|
133,0101
|
138,64
|
133,72
|
| 23/07/2025 |
368.116 |
2,42%
|
135,06
|
133,00
|
138,64
|
137,77
|
| 22/07/2025 |
241.014 |
0,08%
|
135,49
|
133,00
|
136,38
|
134,51
|
| 21/07/2025 |
330.392 |
-0,34%
|
135,20
|
133,00
|
136,105
|
134,40
|
| 18/07/2025 |
398.109 |
-0,05%
|
134,87
|
132,4101
|
137,14
|
134,86
|
| 17/07/2025 |
694.772 |
-1,43%
|
137,62
|
132,4101
|
139,045
|
134,93
|
| 16/07/2025 |
413.376 |
-0,18%
|
139,90
|
135,29
|
140,295
|
136,88
|
| 15/07/2025 |
392.442 |
-2,09%
|
139,95
|
136,90
|
141,78
|
137,12
|
