Shake Shack Inc Class A (SHAK)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 14/07/2025 |
491.304 |
-0,01%
|
138,90
|
138,90
|
141,78
|
140,04
|
| 11/07/2025 |
440.874 |
-1,39%
|
140,49
|
138,56
|
144,65
|
140,05
|
| 10/07/2025 |
428.896 |
0,92%
|
140,38
|
138,22
|
144,65
|
142,03
|
| 09/07/2025 |
723.663 |
1,16%
|
138,62
|
138,0859
|
141,175
|
140,73
|
| 08/07/2025 |
506.985 |
-0,92%
|
137,88
|
137,88
|
142,825
|
139,12
|
| 07/07/2025 |
502.016 |
-1,09%
|
140,99
|
138,93
|
142,825
|
140,41
|
| 04/07/2025 |
298.508 |
0,49%
|
140,90
|
138,01
|
142,51
|
141,95
|
| 03/07/2025 |
295.935 |
-0,29%
|
138,69
|
138,00
|
142,51
|
141,79
|
| 02/07/2025 |
490.134 |
2,06%
|
139,44
|
137,02
|
141,65
|
141,26
|
| 01/07/2025 |
628.805 |
-1,58%
|
139,85
|
137,02
|
141,06
|
138,38
|
| 30/06/2025 |
507.034 |
1,53%
|
138,62
|
136,01
|
141,06
|
140,60
|
| 27/06/2025 |
860.425 |
0,24%
|
135,98
|
134,27
|
140,79
|
138,48
|
| 26/06/2025 |
841.847 |
3,38%
|
136,39
|
133,10
|
140,79
|
138,42
|
| 25/06/2025 |
387.608 |
-0,02%
|
137,50
|
133,08
|
139,64
|
133,90
|
| 24/06/2025 |
667.438 |
-1,17%
|
131,72
|
127,2607
|
139,64
|
133,93
|
| 23/06/2025 |
580.825 |
1,88%
|
133,01
|
127,2607
|
136,90
|
135,51
|
| 20/06/2025 |
776.179 |
3,47%
|
130,0501
|
129,4498
|
133,11
|
133,01
|
| 19/06/2025 |
915.865 |
2,64%
|
125,16
|
123,17
|
129,10
|
128,52
|
| 18/06/2025 |
912.434 |
2,64%
|
124,50
|
123,17
|
129,10
|
128,57
|
| 17/06/2025 |
445.371 |
-1,57%
|
125,70
|
124,12
|
129,5826
|
125,21
|
| 16/06/2025 |
699.805 |
2,83%
|
123,96
|
123,96
|
129,5826
|
127,21
|
| 13/06/2025 |
495.789 |
-3,47%
|
125,95
|
123,55
|
128,31
|
123,71
|
| 12/06/2025 |
505.959 |
0,39%
|
125,935
|
125,00
|
128,31
|
128,16
|
| 11/06/2025 |
404.280 |
1,87%
|
124,44
|
123,96
|
128,25
|
127,66
|
| 10/06/2025 |
511.697 |
0,66%
|
129,345
|
123,96
|
129,39
|
125,32
|
| 09/06/2025 |
589.603 |
-3,63%
|
129,9999
|
124,50
|
130,00
|
124,50
|
| 06/06/2025 |
530.261 |
0,65%
|
127,33
|
126,4701
|
131,375
|
129,19
|
| 05/06/2025 |
1.058.907 |
1,11%
|
127,28
|
125,01
|
131,375
|
128,36
|
| 04/06/2025 |
494.788 |
-0,43%
|
128,45
|
125,43
|
130,00
|
126,95
|
| 03/06/2025 |
879.922 |
-0,69%
|
128,45
|
123,037
|
129,1222
|
127,50
|
| 02/06/2025 |
1.185.798 |
-1,08%
|
129,79
|
123,037
|
129,79
|
128,39
|
| 30/05/2025 |
569.305 |
2,60%
|
127,48
|
125,50
|
130,6142
|
129,79
|
| 29/05/2025 |
911.554 |
0,06%
|
125,65
|
125,70
|
129,605
|
126,64
|
| 28/05/2025 |
494.391 |
0,17%
|
119,635
|
119,615
|
127,28
|
126,57
|
| 27/05/2025 |
1.182.948 |
7,42%
|
120,01
|
119,42
|
126,5386
|
126,35
|
| 23/05/2025 |
689.294 |
0,28%
|
114,63
|
113,6932
|
118,565
|
117,62
|
| 22/05/2025 |
734.469 |
2,78%
|
114,95
|
113,29
|
118,565
|
117,29
|
| 21/05/2025 |
703.357 |
-2,65%
|
116,05
|
113,58
|
118,025
|
114,12
|
| 20/05/2025 |
642.813 |
-0,11%
|
116,77
|
114,00
|
118,36
|
117,23
|
| 19/05/2025 |
759.663 |
-1,54%
|
115,80
|
114,00
|
118,36
|
117,36
|
| 16/05/2025 |
562.483 |
1,79%
|
115,70
|
114,5925
|
119,265
|
119,19
|
| 15/05/2025 |
653.603 |
0,78%
|
114,05
|
113,6201
|
118,10
|
117,09
|
| 14/05/2025 |
636.477 |
1,97%
|
113,94
|
112,255
|
116,37
|
116,18
|
| 13/05/2025 |
795.264 |
0,82%
|
110,12
|
110,00
|
115,30
|
113,94
|
| 12/05/2025 |
1.129.367 |
7,78%
|
110,04
|
110,00
|
113,74
|
113,01
|
| 09/05/2025 |
687.963 |
1,48%
|
102,905
|
101,79
|
105,41
|
104,85
|
| 08/05/2025 |
737.824 |
1,36%
|
98,905
|
98,905
|
104,09
|
103,32
|
| 07/05/2025 |
1.183.897 |
3,29%
|
94,69
|
94,50
|
102,3286
|
101,93
|
| 06/05/2025 |
1.026.694 |
2,33%
|
93,42
|
92,83
|
99,46
|
98,68
|
| 05/05/2025 |
1.192.721 |
2,18%
|
93,02
|
92,43
|
98,80
|
96,43
|
| 02/05/2025 |
1.439.310 |
6,38%
|
93,60
|
87,00
|
96,19
|
94,37
|
| 01/05/2025 |
2.913.104 |
1,11%
|
86,245
|
84,01
|
94,969
|
88,71
|
| 30/04/2025 |
1.174.961 |
-0,58%
|
89,25
|
84,00
|
89,46
|
87,74
|
| 29/04/2025 |
1.235.598 |
-1,57%
|
90,82
|
86,10
|
92,20
|
88,26
|
| 28/04/2025 |
631.491 |
-1,28%
|
90,46
|
88,1427
|
92,20
|
89,67
|
| 25/04/2025 |
434.400 |
0,96%
|
87,965
|
86,78
|
91,30
|
90,83
|
| 24/04/2025 |
564.346 |
2,25%
|
89,47
|
86,78
|
92,20
|
89,97
|
| 23/04/2025 |
528.337 |
3,14%
|
84,21
|
83,86
|
92,20
|
87,99
|
| 22/04/2025 |
544.268 |
3,41%
|
81,54
|
80,975
|
86,4051
|
85,31
|
| 21/04/2025 |
575.634 |
-0,87%
|
82,99
|
80,975
|
82,99
|
82,50
|
| 17/04/2025 |
528.128 |
3,44%
|
81,19
|
78,90
|
83,80
|
83,22
|
| 16/04/2025 |
465.550 |
-2,56%
|
83,76
|
78,90
|
84,95
|
80,45
|
| 15/04/2025 |
806.534 |
-0,53%
|
83,76
|
81,29
|
84,95
|
82,56
|
| 14/04/2025 |
478.677 |
0,35%
|
81,30
|
81,86
|
85,55
|
83,00
|
| 11/04/2025 |
537.209 |
0,65%
|
81,45
|
79,02
|
83,31
|
82,71
|
| 10/04/2025 |
760.389 |
-6,17%
|
74,65
|
78,50
|
85,095
|
82,21
|
| 09/04/2025 |
1.355.310 |
15,49%
|
74,65
|
74,46
|
88,42
|
87,62
|
| 08/04/2025 |
656.653 |
-3,45%
|
81,725
|
74,77
|
81,785
|
75,85
|
| 07/04/2025 |
1.371.260 |
0,04%
|
74,14
|
73,00
|
82,66
|
78,59
|
| 04/04/2025 |
1.341.663 |
-6,66%
|
79,93
|
74,00
|
80,52
|
78,56
|
| 03/04/2025 |
1.544.470 |
-12,06%
|
88,00
|
82,56
|
89,39
|
84,21
|
| 02/04/2025 |
720.473 |
5,18%
|
89,84
|
89,5399
|
97,31
|
95,71
|
| 01/04/2025 |
802.885 |
3,21%
|
90,61
|
88,19
|
91,40
|
91,00
|
| 31/03/2025 |
551.901 |
-0,01%
|
85,95
|
83,87
|
89,20
|
88,17
|
| 28/03/2025 |
583.313 |
-5,81%
|
92,56
|
87,65
|
92,9116
|
88,18
|
| 27/03/2025 |
389.569 |
0,26%
|
92,75
|
92,63
|
95,3399
|
93,62
|
| 26/03/2025 |
564.298 |
-2,16%
|
96,08
|
92,566
|
95,80
|
93,33
|
| 25/03/2025 |
377.599 |
-0,09%
|
96,38
|
94,40
|
96,68
|
95,39
|
| 24/03/2025 |
554.511 |
5,27%
|
93,245
|
93,00
|
95,915
|
95,48
|
| 21/03/2025 |
446.897 |
-0,84%
|
89,05
|
87,06
|
90,70
|
90,70
|
| 20/03/2025 |
468.264 |
1,00%
|
85,89
|
88,41
|
91,60
|
90,64
|
| 19/03/2025 |
544.825 |
4,62%
|
85,89
|
85,50
|
90,19
|
89,74
|
| 18/03/2025 |
490.228 |
-2,65%
|
87,45
|
84,4671
|
88,00
|
85,78
|
| 17/03/2025 |
789.104 |
0,69%
|
87,00
|
85,55
|
88,3299
|
88,08
|
| 14/03/2025 |
898.612 |
5,69%
|
84,11
|
83,06
|
87,895
|
87,48
|
| 13/03/2025 |
1.236.289 |
-5,06%
|
87,25
|
81,31
|
87,75
|
82,77
|
| 12/03/2025 |
1.098.992 |
0,51%
|
87,615
|
86,9775
|
90,38
|
87,18
|
| 11/03/2025 |
877.456 |
-1,90%
|
87,615
|
85,57
|
89,85
|
86,74
|
| 10/03/2025 |
1.227.685 |
-4,33%
|
90,60
|
86,06
|
90,645
|
88,42
|
| 07/03/2025 |
950.852 |
-1,24%
|
96,78
|
90,51
|
95,57
|
92,44
|
| 06/03/2025 |
726.274 |
-5,58%
|
96,78
|
93,31
|
98,80
|
93,60
|
| 05/03/2025 |
518.787 |
-1,18%
|
99,99
|
98,27
|
100,69
|
99,13
|
| 04/03/2025 |
971.100 |
-2,21%
|
99,90
|
97,48
|
103,545
|
100,31
|
| 03/03/2025 |
669.117 |
-5,50%
|
109,07
|
102,195
|
109,67
|
102,78
|
| 28/02/2025 |
386.519 |
1,66%
|
110,905
|
105,90
|
108,75
|
108,60
|
| 27/02/2025 |
497.997 |
-3,01%
|
110,905
|
106,11
|
111,38
|
106,83
|
| 26/02/2025 |
633.320 |
-0,50%
|
111,75
|
109,00
|
113,4499
|
110,15
|
| 25/02/2025 |
1.152.684 |
-4,26%
|
109,67
|
108,03
|
115,60
|
110,70
|
| 24/02/2025 |
1.062.044 |
6,69%
|
123,30
|
106,78
|
115,82
|
115,62
|
| 21/02/2025 |
1.896.235 |
-12,05%
|
123,75
|
108,48
|
123,75
|
108,69
|
