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 >
30-12-2022	348.388	-0,12%	41,26	40,83	42,0099	41,55
29-12-2022	380.220	-2,23%	43,14	41,46	43,49	41,60
28-12-2022	260.061	-1,91%	42,91	42,38	43,77	42,55
27-12-2022	231.855	-3,36%	44,45	43,34	44,85	43,38
23-12-2022	60.931	0,27%	45,02	44,265	45,19	45,07
22-12-2022	537.239	-1,08%	44,62	43,81	45,17	44,95
21-12-2022	274.762	-2,91%	46,39	45,15	46,86	45,44
20-12-2022	270.668	0,78%	46,42	46,28	48,41	46,80
19-12-2022	278.561	-4,15%	48,00	45,94	48,40	46,44
16-12-2022	237.733	0,19%	48,16	47,71	49,02	48,45
15-12-2022	261.223	-2,09%	48,73	47,37	48,71	48,36
14-12-2022	268.969	0,28%	49,81	48,86	50,495	49,39
13-12-2022	340.146	-1,01%	51,735	48,65	51,84	49,25
12-12-2022	400.512	5,45%	47,63	47,375	49,76	49,75
09-12-2022	242.389	-3,44%	48,705	47,12	49,08	47,18
08-12-2022	201.440	1,14%	48,80	47,90	50,16	48,86
07-12-2022	251.874	-1,81%	49,31	48,15	49,31	48,31
06-12-2022	1.250.821	-1,03%	50,06	48,3296	50,445	49,20
05-12-2022	1.903.317	-4,28%	51,33	49,38	51,8553	49,71
02-12-2022	995.902	-3,75%	50,57	50,56	52,8585	50,12
01-12-2022	902.845	-1,01%	52,75	51,36	53,255	52,07
30-11-2022	1.137.495	3,44%	49,45	49,88	52,67	52,60
29-11-2022	2.093.504	2,60%	49,45	49,31	51,77	50,85
28-11-2022	914.780	0,42%	48,99	48,69	49,70	49,495
25-11-2022	390.229	2,05%	48,43	48,0277	49,32	49,29
24-11-2022	1.145.207	1,92%	47,30	46,17	48,37	48,30
23-11-2022	1.145.207	1,92%	47,30	46,17	48,37	48,30
22-11-2022	1.404.146	-0,50%	47,82	46,14	47,8094	47,39
21-11-2022	1.308.686	-4,36%	51,80	47,57	49,57	47,63
18-11-2022	1.229.444	-1,85%	51,80	49,06	52,175	49,80
17-11-2022	897.489	-1,34%	50,60	49,78	51,695	50,74
16-11-2022	699.829	-0,46%	50,47	49,95	51,875	51,43
15-11-2022	679.206	0,40%	50,92	51,16	52,97	51,56
14-11-2022	258.507	-0,10%	50,92	50,13	52,23	51,27
11-11-2022	359.461	1,29%	48,60	50,02	52,23	51,73
10-11-2022	521.564	11,14%	48,60	47,81	51,03	51,07
09-11-2022	400.790	1,07%	44,55	44,47	46,33	46,15
08-11-2022	469.378	2,03%	44,55	43,94	46,72	45,66
07-11-2022	679.033	-6,98%	53,58	43,52	47,34	44,12
04-11-2022	622.132	-1,32%	53,58	45,51	49,20	47,05
03-11-2022	819.250	-7,21%	53,58	47,43	50,42	47,65
02-11-2022	566.976	-4,26%	53,58	51,67	54,41	51,93
01-11-2022	533.671	-2,46%	56,55	54,04	56,8217	54,24
31-10-2022	487.084	-0,45%	55,715	54,775	56,69	55,57
28-10-2022	682.382	8,51%	52,92	52,635	56,785	55,85
27-10-2022	795.653	4,43%	52,07	51,93	54,39	53,00
26-10-2022	462.766	1,08%	48,60	50,54	53,27	50,54
25-10-2022	561.293	6,18%	48,60	48,465	51,49	51,22
24-10-2022	381.982	-4,91%	50,35	47,95	50,36	48,24
21-10-2022	291.173	-3,06%	48,95	48,45	50,98	50,76
20-10-2022	349.094	-1,33%	49,97	48,53	51,06	49,02
19-10-2022	215.534	-2,86%	49,775	49,225	50,64	49,68
18-10-2022	373.246	0,86%	51,12	49,49	52,25	50,43
17-10-2022	289.092	4,01%	48,63	48,79	49,93	49,75
14-10-2022	239.114	-3,57%	50,50	47,64	51,07	47,83
13-10-2022	468.137	1,25%	46,97	46,99	50,10	49,61
12-10-2022	493.710	4,61%	46,97	46,605	50,65	49,58
11-10-2022	343.367	0,47%	47,58	44,67	48,42	47,37
10-10-2022	369.156	1,75%	46,70	45,605	47,73	47,59
07-10-2022	253.515	-2,80%	47,405	45,65	47,31	46,50
06-10-2022	452.161	3,04%	46,16	46,16	49,25	47,87
05-10-2022	380.199	-2,39%	45,883	44,61	46,85	45,00
04-10-2022	605.782	2,06%	46,72	45,98	48,60	46,56
03-10-2022	347.636	1,44%	45,69	44,5137	46,28	45,629
30-09-2022	394.436	-3,52%	46,23	44,87	47,1771	44,98
29-09-2022	267.741	-3,87%	47,39	45,90	47,71	46,66
28-09-2022	318.179	4,54%	46,06	46,37	49,09	48,56
27-09-2022	270.881	2,97%	46,06	45,17	47,19	46,43
26-09-2022	266.768	0,51%	44,045	44,64	46,6499	45,08
23-09-2022	374.893	-0,05%	44,045	43,85	44,98	44,82
22-09-2022	540.214	-7,37%	48,05	43,91	48,24	44,88
21-09-2022	313.919	-1,68%	49,59	48,38	50,43	48,48
20-09-2022	360.339	-2,55%	50,14	49,05	50,98	49,31
19-09-2022	509.281	2,07%	49,48	48,59	50,82	50,61
16-09-2022	327.050	-1,55%	49,48	47,96	49,745	49,61
15-09-2022	433.014	2,46%	49,13	48,855	51,50	50,39
14-09-2022	249.660	2,31%	48,21	47,11	49,76	49,18
13-09-2022	422.259	-5,60%	48,49	47,50	48,74	48,07
12-09-2022	375.549	0,36%	49,32	49,39	51,50	50,93
09-09-2022	279.863	3,74%	49,32	49,01	50,99	50,74
08-09-2022	385.368	2,26%	47,185	46,85	48,91	48,90
07-09-2022	334.714	9,26%	45,36	45,11	48,35	48,98
06-09-2022	482.804	-1,55%	46,29	44,32	46,51	45,34
05-09-2022	243.875	-1,55%	47,63	45,88	47,675	46,46
02-09-2022	243.875	-1,55%	47,63	45,88	47,675	46,46
01-09-2022	290.526	-1,01%	47,05	45,195	47,2208	47,19
31-08-2022	292.587	-0,17%	48,38	47,66	48,89	47,66
30-08-2022	248.980	0,25%	48,80	47,02	49,09	47,72
29-08-2022	327.500	-0,06%	46,77	46,81	48,09	47,65
26-08-2022	464.031	-8,63%	51,835	47,39	51,84	47,64
25-08-2022	315.668	2,06%	51,70	51,1557	52,54	52,13
24-08-2022	222.393	4,02%	48,70	48,71	51,63	51,05
23-08-2022	352.985	0,06%	49,79	48,96	50,45	49,10
22-08-2022	274.488	-1,07%	48,82	47,99	49,08	49,09
19-08-2022	316.457	-4,54%	51,15	49,33	51,35	49,62
18-08-2022	227.619	-0,04%	51,90	50,96	52,17	51,98
17-08-2022	264.050	-3,47%	53,465	51,85	53,10	52,00
16-08-2022	249.647	-0,26%	53,465	52,4525	54,275	53,91
15-08-2022	340.994	1,75%	52,73	52,33	54,42	54,05
12-08-2022	256.336	2,27%	51,88	52,04	53,1896	53,11