Shake Shack Inc Class A (SHAK)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 20/02/2025 |
2.621.792 |
11,13%
|
126,70
|
119,20
|
129,00
|
123,61
|
| 19/02/2025 |
1.230.430 |
-3,95%
|
114,97
|
110,65
|
115,305
|
111,23
|
| 18/02/2025 |
1.662.687 |
6,83%
|
109,30
|
109,385
|
117,47
|
115,80
|
| 17/02/2025 |
353.689 |
0,00%
|
109,30
|
107,65
|
110,16
|
108,40
|
| 14/02/2025 |
755.606 |
-0,79%
|
109,49
|
107,555
|
110,55
|
108,43
|
| 13/02/2025 |
640.960 |
2,42%
|
108,15
|
106,15
|
109,31
|
109,26
|
| 12/02/2025 |
528.891 |
0,15%
|
110,02
|
105,25
|
107,87
|
106,72
|
| 11/02/2025 |
701.915 |
-3,04%
|
110,02
|
106,45
|
110,19
|
106,56
|
| 10/02/2025 |
597.763 |
-2,56%
|
114,89
|
109,05
|
113,57
|
109,90
|
| 07/02/2025 |
377.867 |
-2,06%
|
115,06
|
112,57
|
114,89
|
112,79
|
| 06/02/2025 |
528.163 |
-0,78%
|
118,95
|
113,01
|
116,59
|
115,16
|
| 05/02/2025 |
506.946 |
-2,68%
|
115,91
|
115,15
|
119,57
|
116,06
|
| 04/02/2025 |
922.407 |
3,54%
|
115,91
|
115,875
|
120,50
|
119,25
|
| 03/02/2025 |
563.885 |
-2,51%
|
122,57
|
113,855
|
117,20
|
115,17
|
| 31/01/2025 |
363.945 |
-3,28%
|
122,545
|
118,04
|
122,55
|
118,13
|
| 30/01/2025 |
409.646 |
1,77%
|
119,64
|
121,01
|
123,66
|
122,14
|
| 29/01/2025 |
536.390 |
1,22%
|
119,64
|
118,81
|
121,19
|
120,02
|
| 28/01/2025 |
424.740 |
0,03%
|
117,75
|
117,94
|
120,345
|
118,57
|
| 27/01/2025 |
426.855 |
-0,61%
|
117,75
|
116,92
|
119,86
|
118,53
|
| 24/01/2025 |
388.998 |
-1,72%
|
119,57
|
117,85
|
121,71
|
119,19
|
| 23/01/2025 |
490.532 |
0,12%
|
120,75
|
119,24
|
123,56
|
121,28
|
| 22/01/2025 |
1.001.565 |
1,06%
|
120,75
|
120,256
|
125,69
|
121,14
|
| 21/01/2025 |
912.267 |
3,86%
|
116,89
|
117,113
|
120,6388
|
119,87
|
| 20/01/2025 |
388.514 |
0,00%
|
116,89
|
113,93
|
117,42
|
115,41
|
| 17/01/2025 |
1.065.817 |
-1,27%
|
117,29
|
113,8001
|
117,50
|
115,48
|
| 16/01/2025 |
780.797 |
0,03%
|
121,00
|
115,10
|
118,41
|
116,89
|
| 15/01/2025 |
868.334 |
-1,58%
|
121,70
|
115,08
|
120,855
|
116,85
|
| 14/01/2025 |
779.118 |
-2,35%
|
121,70
|
116,62
|
122,275
|
118,73
|
| 13/01/2025 |
1.603.399 |
-5,33%
|
130,99
|
117,60
|
131,22
|
121,59
|
| 10/01/2025 |
872.597 |
-3,30%
|
131,00
|
128,19
|
131,99
|
128,43
|
| 09/01/2025 |
501.381 |
0,74%
|
132,43
|
130,19
|
137,00
|
132,81
|
| 08/01/2025 |
500.989 |
0,59%
|
134,85
|
130,19
|
137,00
|
132,84
|
| 07/01/2025 |
863.017 |
-0,02%
|
133,12
|
128,72
|
138,12
|
132,03
|
| 06/01/2025 |
335.727 |
-0,99%
|
134,00
|
131,11
|
134,20
|
132,06
|
| 03/01/2025 |
445.851 |
0,08%
|
130,50
|
130,7864
|
134,49
|
133,38
|
| 02/01/2025 |
829.443 |
2,67%
|
130,00
|
129,52
|
133,30
|
133,27
|
| 31/12/2024 |
0 |
0,22%
|
130,00
|
127,72
|
131,59
|
129,80
|
| 30/12/2024 |
584.984 |
-2,29%
|
131,14
|
128,80
|
131,24
|
129,81
|
| 27/12/2024 |
326.475 |
0,08%
|
131,695
|
130,3474
|
133,12
|
132,55
|
| 26/12/2024 |
153.130 |
0,31%
|
129,77
|
130,12
|
132,98
|
132,44
|
| 24/12/2024 |
0 |
1,23%
|
129,34
|
130,657
|
133,6652
|
132,03
|
| 23/12/2024 |
298.114 |
0,49%
|
129,34
|
127,315
|
129,83
|
129,50
|
| 20/12/2024 |
240.908 |
-0,53%
|
126,87
|
127,82
|
130,12
|
128,87
|
| 19/12/2024 |
616.969 |
2,96%
|
126,87
|
125,57
|
130,48
|
129,63
|
| 18/12/2024 |
0 |
-2,55%
|
130,85
|
125,00
|
132,83
|
125,90
|
| 17/12/2024 |
306.406 |
-1,82%
|
130,85
|
127,85
|
131,47
|
129,19
|
| 16/12/2024 |
225.181 |
0,00%
|
134,84
|
130,95
|
133,57
|
131,59
|
| 13/12/2024 |
225.111 |
-2,41%
|
134,975
|
130,43
|
135,63
|
131,59
|
| 12/12/2024 |
266.525 |
-2,41%
|
137,785
|
134,60
|
138,02
|
134,84
|
| 11/12/2024 |
298.381 |
3,67%
|
133,845
|
135,60
|
138,45
|
138,17
|
| 10/12/2024 |
357.505 |
-0,28%
|
133,845
|
132,5848
|
136,0899
|
133,28
|
| 09/12/2024 |
397.922 |
-3,67%
|
138,53
|
133,0101
|
138,45
|
133,65
|
| 06/12/2024 |
361.355 |
0,81%
|
138,50
|
137,715
|
139,89
|
138,76
|
| 05/12/2024 |
395.780 |
3,16%
|
133,98
|
132,77
|
138,60
|
137,64
|
| 04/12/2024 |
213.537 |
0,82%
|
132,725
|
131,78
|
133,9435
|
133,43
|
| 03/12/2024 |
260.588 |
-0,82%
|
133,49
|
131,58
|
134,265
|
132,34
|
| 02/12/2024 |
406.703 |
-0,18%
|
134,7799
|
132,59
|
135,76
|
133,49
|
| 29/11/2024 |
175.196 |
0,87%
|
133,768
|
132,52
|
134,42
|
133,73
|
| 28/11/2024 |
293.242 |
-0,20%
|
132,35
|
131,37
|
133,55
|
132,35
|
| 27/11/2024 |
292.302 |
-0,20%
|
129,05
|
127,6801
|
133,55
|
132,35
|
| 26/11/2024 |
527.333 |
2,47%
|
124,88
|
124,88
|
132,69
|
132,61
|
| 25/11/2024 |
515.523 |
5,21%
|
124,49
|
124,49
|
130,00
|
129,42
|
| 22/11/2024 |
321.846 |
0,46%
|
122,90
|
117,46
|
124,32
|
123,01
|
| 21/11/2024 |
414.686 |
2,67%
|
120,50
|
117,46
|
122,72
|
122,45
|
| 20/11/2024 |
310.735 |
0,15%
|
115,70
|
115,25
|
120,72
|
119,27
|
| 19/11/2024 |
499.622 |
2,23%
|
121,45
|
115,25
|
121,60
|
119,09
|
| 18/11/2024 |
662.627 |
-4,15%
|
122,13
|
115,74
|
122,13
|
116,49
|
| 15/11/2024 |
375.037 |
-2,05%
|
127,17
|
121,01
|
128,82
|
121,53
|
| 14/11/2024 |
382.125 |
-2,79%
|
131,96
|
123,8861
|
133,32
|
124,07
|
| 13/11/2024 |
398.907 |
-2,21%
|
130,365
|
127,51
|
133,32
|
127,63
|
| 12/11/2024 |
424.784 |
-0,17%
|
133,89
|
129,34
|
134,37
|
130,51
|
| 11/11/2024 |
388.698 |
-0,46%
|
132,95
|
129,86
|
134,37
|
130,73
|
| 08/11/2024 |
460.651 |
-0,40%
|
132,89
|
129,21
|
134,88
|
131,33
|
| 07/11/2024 |
606.909 |
-0,98%
|
133,8799
|
130,0001
|
134,8999
|
131,86
|
| 06/11/2024 |
646.088 |
5,02%
|
129,9999
|
123,26
|
134,7709
|
133,16
|
| 05/11/2024 |
572.696 |
%
|
122,00
|
123,26
|
127,25
|
126,80
|
| 04/11/2024 |
599.695 |
%
|
122,00
|
120,88
|
124,78
|
123,56
|
| 01/11/2024 |
548.740 |
%
|
122,00
|
119,73
|
124,58
|
124,10
|
| 31/10/2024 |
630.192 |
%
|
122,00
|
120,93
|
125,725
|
121,63
|
| 30/10/2024 |
2.283.752 |
%
|
123,36
|
121,8101
|
130,2013
|
122,40
|
| 29/10/2024 |
778.473 |
%
|
113,56
|
112,6675
|
115,17
|
113,62
|
| 28/10/2024 |
985.486 |
%
|
113,73
|
112,14
|
115,55
|
114,26
|
| 25/10/2024 |
315.244 |
%
|
110,02
|
109,31
|
110,8699
|
110,45
|
| 24/10/2024 |
228.042 |
%
|
108,70
|
108,34
|
110,20
|
109,24
|
| 23/10/2024 |
578.092 |
%
|
109,11
|
106,43
|
113,1299
|
108,55
|
| 22/10/2024 |
240.891 |
%
|
109,26
|
107,38
|
109,77
|
108,72
|
| 21/10/2024 |
280.980 |
%
|
110,48
|
108,02
|
110,8999
|
110,19
|
| 18/10/2024 |
226.206 |
%
|
109,055
|
108,42
|
110,9895
|
110,24
|
| 17/10/2024 |
277.333 |
%
|
109,775
|
107,315
|
109,98
|
108,40
|
| 16/10/2024 |
237.799 |
%
|
111,07
|
108,395
|
111,57
|
109,44
|
| 15/10/2024 |
541.884 |
%
|
108,00
|
107,12
|
111,79
|
110,35
|
| 14/10/2024 |
327.932 |
%
|
107,985
|
106,05
|
107,985
|
107,67
|
| 11/10/2024 |
1.014.349 |
%
|
107,405
|
102,69
|
113,50
|
107,81
|
| 10/10/2024 |
1.112.545 |
%
|
107,405
|
105,47
|
112,64
|
109,90
|
| 09/10/2024 |
514.981 |
%
|
109,30
|
106,54
|
110,00
|
108,03
|
| 08/10/2024 |
381.901 |
%
|
110,11
|
107,91
|
110,7653
|
108,47
|
| 07/10/2024 |
316.895 |
%
|
110,11
|
107,11
|
110,93
|
108,25
|
| 04/10/2024 |
405.525 |
%
|
107,75
|
106,46
|
110,43
|
110,02
|
| 03/10/2024 |
299.495 |
%
|
104,47
|
103,225
|
104,9899
|
104,58
|
| 02/10/2024 |
533.878 |
%
|
101,05
|
101,105
|
105,67
|
104,90
|
