Shake Shack Inc Class A (SHAK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	357.212	-0,02%	67,00	66,21	67,49	66,68
19/05/2023	429.002	-0,05%	66,90	65,885	69,19	66,69
18/05/2023	274.459	-1,01%	66,90	66,29	67,75	66,72
17/05/2023	314.861	0,24%	67,67	66,48	68,13	67,40
16/05/2023	591.611	-4,35%	69,72	67,21	70,975	67,24
15/05/2023	1.191.818	7,81%	68,39	68,09	71,935	70,30
12/05/2023	329.726	-1,93%	66,50	64,68	66,49	65,21
11/05/2023	278.403	0,17%	66,21	65,66	66,8967	66,49
10/05/2023	524.345	0,64%	66,82	65,39	67,49	66,38
09/05/2023	393.553	-1,44%	65,93	65,29	67,09	65,96
08/05/2023	685.416	2,12%	65,74	65,07	67,1382	66,92
05/05/2023	1.036.298	6,43%	62,79	61,26	66,29	65,53
04/05/2023	1.811.629	16,62%	57,545	57,10	61,93	61,60
03/05/2023	788.843	-3,05%	54,48	52,64	54,79	52,82
02/05/2023	437.299	-0,48%	54,35	53,05	54,63	54,48
01/05/2023	467.129	-0,13%	54,60	54,18	55,7399	54,74
28/04/2023	224.613	1,33%	53,85	53,08	54,88	54,81
27/04/2023	183.853	1,03%	54,18	53,41	54,46	54,09
26/04/2023	270.198	-0,67%	54,12	53,45	55,38	53,54
25/04/2023	249.854	-2,46%	54,74	53,77	55,55	53,90
24/04/2023	279.202	-0,77%	55,77	54,94	56,75	55,26
21/04/2023	148.034	0,16%	55,51	55,21	56,11	55,69
20/04/2023	290.298	0,87%	54,80	54,26	56,59	55,60
19/04/2023	261.247	0,44%	54,69	53,915	55,54	55,12
18/04/2023	256.039	-0,67%	55,435	54,36	56,14	54,88
17/04/2023	206.584	2,26%	54,64	54,31	55,78	55,25
14/04/2023	374.392	-1,50%	54,56	53,40	55,215	54,03
13/04/2023	426.686	-1,76%	56,12	54,78	56,67	54,85
12/04/2023	389.667	-2,43%	58,06	55,81	58,19	55,83
11/04/2023	346.060	1,17%	56,86	56,64	57,645	57,22
10/04/2023	388.058	2,56%	54,85	54,85	56,61	56,56
06/04/2023	240.033	0,55%	54,74	53,88	55,25	55,15
05/04/2023	373.153	-2,28%	55,53	54,14	55,78	54,85
04/04/2023	341.846	1,03%	55,695	54,86	56,15	56,13
03/04/2023	210.388	0,13%	55,44	54,56	55,94	55,56
31/03/2023	279.360	1,97%	54,94	54,65	56,28	55,49
30/03/2023	270.440	1,15%	54,23	53,40	54,77	54,42
29/03/2023	250.693	1,32%	53,34	52,64	53,88	53,80
28/03/2023	376.227	-0,97%	53,88	52,835	54,155	53,10
27/03/2023	417.115	2,02%	52,92	52,44	53,71	53,62
24/03/2023	348.269	-2,60%	53,52	52,51	53,89	52,56
23/03/2023	291.488	-2,28%	55,70	53,25	55,875	53,96
22/03/2023	288.491	-0,05%	55,53	54,996	56,92	55,22
21/03/2023	320.448	-0,25%	55,75	55,24	56,59	55,25
20/03/2023	289.383	0,87%	55,42	54,81	56,67	55,39
17/03/2023	505.058	-2,33%	55,60	53,715	55,94	54,91
16/03/2023	414.325	1,35%	55,14	54,24	56,44	56,22
15/03/2023	483.537	-0,93%	54,95	54,25	56,04	55,47
14/03/2023	407.191	2,77%	56,49	55,091	56,68	55,99
13/03/2023	585.032	-0,09%	53,65	52,01	54,97	54,48
10/03/2023	473.771	-2,71%	56,39	54,20	56,03	54,53
09/03/2023	434.032	-5,13%	58,70	56,01	59,50	56,05
08/03/2023	249.132	1,83%	58,24	57,41	59,09	59,08
07/03/2023	321.406	0,31%	58,01	57,655	59,07	58,02
06/03/2023	381.299	-0,28%	58,92	57,09	58,67	57,84
03/03/2023	343.542	1,35%	57,55	56,82	58,29	58,00
02/03/2023	329.404	0,28%	56,59	55,34	57,525	57,23
01/03/2023	403.922	2,29%	55,90	55,12	57,19	57,07
28/02/2023	368.936	0,92%	54,95	55,25	56,61	55,79
27/02/2023	547.860	-2,23%	56,61	54,47	56,96	55,28
24/02/2023	642.393	-0,11%	55,40	55,05	56,70	56,54
23/02/2023	525.327	-2,11%	57,75	55,74	58,05	56,60
22/02/2023	353.202	4,37%	56,28	55,57	57,85	57,82
21/02/2023	653.135	0,73%	53,76	53,51	55,665	55,40
20/02/2023	647.050	-2,95%	56,50	54,11	56,90	55,00
17/02/2023	647.050	-2,95%	56,50	54,11	56,90	55,00
16/02/2023	1.082.066	-3,44%	57,80	53,63	58,56	56,67
15/02/2023	501.169	3,18%	56,555	56,32	59,105	58,69
14/02/2023	345.360	0,09%	56,32	55,18	57,30	56,88
13/02/2023	418.394	2,42%	55,52	55,41	57,095	56,83
10/02/2023	426.050	-2,13%	56,20	55,34	57,12	55,49
09/02/2023	250.497	-2,06%	59,14	56,69	59,21	56,70
08/02/2023	386.042	-2,00%	58,60	57,10	59,01	57,89
07/02/2023	254.749	2,13%	57,50	56,8308	59,42	59,07
06/02/2023	218.033	-0,77%	57,825	57,2134	58,79	57,84
03/02/2023	533.512	-4,44%	59,45	58,19	60,28	58,29
02/02/2023	621.078	5,41%	59,00	58,48	61,36	61,00
01/02/2023	312.344	1,74%	56,92	55,7476	58,27	57,87
31/01/2023	245.237	2,51%	55,94	55,535	57,36	56,88
30/01/2023	350.406	-1,82%	55,45	54,96	56,01	55,49
27/01/2023	201.601	0,12%	56,25	55,8188	57,77	56,52
26/01/2023	229.122	-0,11%	57,33	55,65	58,26	56,45
25/01/2023	320.167	2,32%	54,00	53,84	56,75	56,51
24/01/2023	245.414	-1,53%	55,46	54,72	56,50	55,23
23/01/2023	252.780	2,45%	54,79	54,01	56,23	56,09
20/01/2023	328.254	-0,46%	55,39	54,45	56,05	54,65
19/01/2023	406.028	0,94%	53,64	53,18	55,095	54,90
18/01/2023	423.016	-5,88%	58,45	54,095	58,61	54,39
17/01/2023	489.513	2,38%	54,91	54,635	57,81	57,70
16/01/2023	517.314	0,67%	55,485	54,43	56,595	55,46
13/01/2023	517.314	0,67%	55,485	54,43	56,595	55,46
12/01/2023	722.428	2,55%	54,56	53,26	55,84	55,09
11/01/2023	725.943	5,15%	51,95	51,64	53,737	53,72
10/01/2023	1.184.990	6,27%	46,85	46,28	51,3661	51,095
09/01/2023	705.094	3,55%	47,25	46,91	48,99	48,08
06/01/2023	533.921	2,07%	46,10	45,24	47,20	46,43
05/01/2023	423.355	1,36%	44,52	43,365	45,59	45,49
04/01/2023	457.048	7,68%	42,52	42,40	44,91	44,88
03/01/2023	357.500	0,36%	42,47	40,94	42,65	41,68
02/01/2023	348.388	-0,12%	41,26	40,83	42,0099	41,55