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 > >>
09/10/2023	340.605	-0,64%	56,08	53,89	55,96	55,87
06/10/2023	496.697	-0,12%	56,08	55,70	57,195	56,23
05/10/2023	406.188	-2,86%	57,82	55,91	57,84	56,30
04/10/2023	393.405	2,60%	56,895	56,476	58,41	57,96
03/10/2023	503.200	-3,88%	58,12	55,73	58,61	56,49
02/10/2023	423.239	1,21%	59,84	58,03	59,31	58,77
29/09/2023	274.818	-0,74%	59,84	57,97	60,38	58,07
28/09/2023	374.249	2,56%	58,05	56,66	59,04	58,50
27/09/2023	231.683	-0,51%	58,05	56,22	58,02	57,04
26/09/2023	294.693	-1,07%	57,645	56,95	58,07	57,33
25/09/2023	313.683	0,16%	57,28	57,18	58,40	57,95
22/09/2023	325.588	-0,48%	58,65	57,79	59,45	57,86
21/09/2023	408.926	-3,89%	61,22	58,08	60,18	58,14
20/09/2023	332.440	-0,80%	61,22	60,44	61,935	60,49
19/09/2023	422.822	-3,41%	62,58	60,03	62,68	60,98
18/09/2023	1.038.446	1,69%	61,95	61,95	63,5699	63,13
15/09/2023	656.176	0,02%	63,625	61,59	64,60	62,08
14/09/2023	504.647	1,36%	61,87	60,81	62,51	62,07
13/09/2023	345.819	-1,81%	62,03	61,24	62,21	61,24
12/09/2023	357.590	-1,41%	62,70	61,82	63,32	62,37
11/09/2023	665.893	-2,98%	65,39	62,26	65,45	63,26
08/09/2023	431.507	-1,96%	66,80	65,02	66,715	65,20
07/09/2023	261.150	-1,16%	67,33	66,06	66,915	66,50
06/09/2023	394.197	0,45%	67,33	65,82	67,8469	67,28
05/09/2023	605.646	-4,41%	69,55	66,63	69,41	66,98
04/09/2023	251.507	0,10%	70,88	69,67	70,86	70,07
01/09/2023	251.507	0,10%	70,88	69,67	70,86	70,07
31/08/2023	397.484	-0,54%	70,88	69,75	71,23	70,00
30/08/2023	297.284	0,74%	68,96	68,78	70,38	70,38
29/08/2023	277.179	0,98%	68,96	68,955	70,38	69,86
28/08/2023	331.940	-1,06%	69,96	69,02	70,82	69,18
25/08/2023	154.150	-0,07%	70,03	69,30	70,765	69,92
24/08/2023	229.669	-0,48%	69,50	69,07	70,25	69,97
23/08/2023	255.412	-0,50%	70,76	70,19	71,65	70,31
22/08/2023	242.481	3,02%	69,10	68,48	70,67	70,66
21/08/2023	342.472	-1,11%	69,79	68,495	70,34	68,59
18/08/2023	395.933	0,12%	73,65	69,10	70,34	69,36
17/08/2023	673.425	-5,88%	73,65	69,10	73,49	69,28
16/08/2023	454.604	-3,32%	75,70	73,125	76,10	73,61
15/08/2023	304.040	-0,90%	75,83	76,0101	77,79	76,14
14/08/2023	207.657	0,85%	75,83	75,67	77,11	76,83
11/08/2023	221.036	0,50%	75,07	75,05	76,5994	76,18
10/08/2023	399.355	0,27%	75,99	74,85	77,34	75,80
09/08/2023	293.713	-4,30%	78,76	75,451	78,80	75,60
08/08/2023	281.125	-0,99%	79,23	77,82	80,44	79,00
07/08/2023	429.235	1,12%	79,13	78,4909	80,14	79,79
04/08/2023	1.017.254	5,68%	76,89	75,94	80,49	78,91
03/08/2023	1.308.402	-0,48%	70,97	70,14	74,96	74,67
02/08/2023	337.245	-2,76%	75,99	74,85	76,88	75,03
01/08/2023	382.627	-0,64%	77,475	76,375	77,495	77,16
31/07/2023	277.304	2,21%	76,05	75,86	77,70	77,66
28/07/2023	263.015	2,34%	77,535	75,79	77,60	78,26
27/07/2023	403.634	-2,08%	77,46	75,74	78,09	76,47
26/07/2023	233.090	1,95%	76,68	76,42	78,11	78,09
25/07/2023	318.371	-0,80%	76,94	76,45	77,54	76,60
24/07/2023	237.619	-0,90%	77,96	76,41	78,13	77,22
21/07/2023	150.160	-0,54%	78,83	77,69	78,8475	77,92
20/07/2023	343.006	-0,99%	78,85	77,80	79,23	78,34
19/07/2023	285.240	-0,99%	80,41	78,42	80,58	79,12
18/07/2023	267.689	1,50%	79,115	79,115	80,49	79,91
17/07/2023	205.828	-0,03%	78,59	78,01	79,4899	78,73
14/07/2023	241.851	0,74%	78,21	77,68	79,60	78,75
13/07/2023	256.487	-0,91%	79,375	78,14	80,39	78,17
12/07/2023	311.810	0,86%	78,99	76,95	79,165	78,89
11/07/2023	442.472	1,78%	77,42	77,20	78,72	78,22
10/07/2023	195.047	0,77%	76,19	75,56	77,27	76,85
07/07/2023	309.952	-0,95%	77,09	76,24	78,00	76,26
06/07/2023	273.726	-0,36%	76,69	76,06	77,06	76,99
05/07/2023	426.712	-1,06%	77,68	76,08	78,78	77,27
04/07/2023	162.527	0,49%	77,98	77,65	78,78	78,10
03/07/2023	162.527	0,49%	77,98	77,65	78,78	78,10
30/06/2023	344.410	0,09%	78,03	77,19	79,33	77,72
29/06/2023	409.925	1,02%	77,10	76,895	78,71	77,65
28/06/2023	246.622	2,63%	74,67	74,625	76,96	76,87
27/06/2023	237.633	2,58%	73,64	73,58	75,468	74,90
26/06/2023	324.574	-1,26%	73,65	71,96	74,82	73,02
23/06/2023	369.791	-1,48%	74,75	73,8259	75,6358	73,95
22/06/2023	507.926	-0,17%	74,75	73,74	76,14	75,06
21/06/2023	544.731	1,62%	73,78	73,48	76,025	75,19
20/06/2023	792.198	4,02%	71,09	71,15	74,84	73,99
19/06/2023	196.629	-1,39%	72,38	70,71	72,7825	71,13
16/06/2023	196.629	-1,39%	72,38	70,71	72,7825	71,13
15/06/2023	261.654	-0,84%	72,22	71,43	73,11	72,13
14/06/2023	503.781	3,74%	70,79	70,40	73,28	72,76
13/06/2023	236.994	2,02%	68,795	68,475	70,29	70,14
12/06/2023	338.017	-0,02%	68,795	68,03	69,15	68,75
09/06/2023	167.097	-0,42%	68,99	68,12	69,30	68,76
08/06/2023	236.475	-1,60%	69,30	68,92	70,425	69,05
07/06/2023	433.153	0,24%	70,295	69,42	71,21	70,17
06/06/2023	290.645	1,82%	68,70	68,11	70,35	70,00
05/06/2023	310.627	0,23%	67,71	67,77	69,47	68,75
02/06/2023	435.648	1,56%	68,32	67,24	68,645	68,59
01/06/2023	388.541	2,07%	65,99	65,27	67,67	67,54
31/05/2023	288.896	-0,41%	65,85	64,95	66,58	66,17
30/05/2023	288.896	-0,41%	65,85	64,95	66,58	65,13
29/05/2023	233.278	-0,76%	65,75	65,33	66,92	65,40
26/05/2023	233.278	-0,76%	65,75	65,33	66,92	65,40
25/05/2023	217.901	0,09%	66,34	64,66	65,94	65,90
24/05/2023	328.452	0,90%	66,34	64,44	66,32	65,84
23/05/2023	432.412	-2,13%	66,34	65,23	66,80	65,25