StarBucks Corporation (SBUX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	3.723.375	0,00%	75,22	74,565	76,12	75,10
17/07/2024	3.723.375	-0,54%	75,22	74,565	76,12	75,10
16/07/2024	4.086.218	3,79%	72,16	71,56	75,51	75,51
15/07/2024	2.699.758	-2,78%	74,89	72,52	74,89	72,75
12/07/2024	3.213.246	2,09%	73,80	73,39	75,05	74,83
11/07/2024	3.446.144	1,09%	72,34	72,09	73,495	73,30
10/07/2024	3.540.968	-0,33%	73,00	72,355	73,17	72,51
09/07/2024	3.874.869	-2,44%	74,63	72,73	74,64	72,75
08/07/2024	2.543.885	-1,95%	76,34	74,475	76,45	74,57
05/07/2024	2.111.845	-0,28%	76,20	75,42	76,27	76,05
04/07/2024	1.478.854	0,00%	76,73	76,07	77,03	76,26
03/07/2024	1.478.854	-0,74%	76,73	76,07	77,03	76,26
02/07/2024	3.347.493	-0,39%	77,12	76,29	77,20	76,83
01/07/2024	2.005.992	-0,93%	78,00	76,79	78,22	77,13
28/06/2024	4.221.590	-1,75%	78,72	77,62	78,88	77,85
27/06/2024	2.398.954	0,11%	79,05	78,70	79,44	79,235
26/06/2024	2.745.416	-0,16%	79,00	78,40	79,28	79,15
25/06/2024	4.945.313	-0,56%	80,00	78,88	80,73	79,28
24/06/2024	2.434.343	-0,23%	80,00	79,18	80,07	79,73
21/06/2024	11.909.019	0,24%	80,00	79,16	80,23	79,91
20/06/2024	2.974.008	-0,60%	79,82	79,68	80,78	79,72
19/06/2024	2.858.356	0,00%	81,01	79,59	81,69	80,20
18/06/2024	2.858.356	0,69%	81,01	79,59	81,69	80,20
17/06/2024	7.113.177	2,11%	79,56	79,27	81,75	81,33
14/06/2024	4.309.354	-0,74%	80,00	79,12	80,40	79,65
13/06/2024	8.203.447	1,08%	79,48	79,18	80,90	80,24
12/06/2024	6.157.558	-0,45%	80,00	79,18	80,18	79,53
11/06/2024	5.213.120	-2,10%	80,92	79,75	80,97	79,89
10/06/2024	5.632.096	0,23%	81,62	80,84	81,85	81,62
07/06/2024	7.024.358	-0,05%	81,62	80,61	82,628	81,43
06/06/2024	5.576.935	0,53%	81,15	80,92	82,93	81,59
05/06/2024	7.520.668	-1,97%	82,46	80,96	82,49	81,16
04/06/2024	7.686.631	0,87%	81,97	81,90	83,43	82,79
03/06/2024	9.046.819	2,32%	79,67	79,62	82,105	82,08
31/05/2024	7.517.764	1,97%	79,01	78,61	80,33	80,31
30/05/2024	5.769.004	2,45%	77,10	77,055	78,875	78,76
29/05/2024	5.363.687	-0,77%	77,00	76,8375	78,32	76,88
28/05/2024	5.969.119	-1,76%	78,79	77,41	78,81	77,48
27/05/2024	3.942.109	0,00%	78,49	78,11	79,22	78,87
24/05/2024	3.942.109	-2,29%	78,49	78,11	79,22	78,87
23/05/2024	9.813.918	-2,80%	80,10	77,64	80,70	78,46
22/05/2024	14.909.548	3,87%	77,70	77,44	81,02	80,73
21/05/2024	5.114.598	0,30%	77,50	77,50	78,215	77,77
20/05/2024	6.685.204	-0,40%	77,76	76,71	78,3197	77,54
17/05/2024	9.654.980	3,41%	75,27	74,92	77,985	77,85
16/05/2024	6.793.147	0,33%	75,11	74,455	75,55	75,3801
15/05/2024	5.255.676	0,09%	76,23	75,3201	76,03	75,70
14/05/2024	7.569.586	-0,72%	76,23	75,52	76,73	75,63
13/05/2024	7.298.762	-0,08%	76,22	75,80	76,84	76,05
10/05/2024	10.777.778	0,57%	75,31	75,06	76,305	76,11
09/05/2024	12.705.841	2,79%	73,50	73,07	75,75	75,55
08/05/2024	16.896.376	1,38%	72,29	72,26	74,51	73,50
07/05/2024	15.315.161	-0,67%	72,81	71,80	72,825	72,41
06/05/2024	12.366.751	-0,29%	73,28	72,70	74,19	72,8999
03/05/2024	13.385.974	-2,38%	75,28	72,985	75,50	73,15
02/05/2024	15.435.555	0,66%	74,91	73,36	75,145	74,93
01/05/2024	42.273.209	-15,82%	75,89	72,6799	77,11	74,49
30/04/2024	6.822.419	0,53%	87,50	87,18	88,99	88,80
29/04/2024	5.702.545	0,09%	88,24	87,86	88,61	88,33
26/04/2024	4.877.141	0,47%	87,40	87,40	89,25	88,25
25/04/2024	4.659.342	-1,03%	89,55	87,68	89,72	87,84
24/04/2024	3.434.533	1,00%	87,06	86,9511	88,94	88,75
23/04/2024	3.727.356	-0,35%	88,00	87,32	88,805	87,87
22/04/2024	5.560.448	0,65%	88,00	87,34	88,60	88,18
19/04/2024	8.850.293	0,53%	87,15	87,15	88,08	87,61
18/04/2024	6.980.978	1,09%	86,42	86,06	87,63	87,15
17/04/2024	3.808.939	0,93%	86,00	85,34	86,42	86,21
16/04/2024	5.410.997	0,29%	85,39	84,42	86,18	85,42
15/04/2024	6.587.247	0,60%	85,39	84,915	86,365	85,43
12/04/2024	4.202.100	-1,14%	85,42	84,29	85,50	84,92
11/04/2024	4.318.479	-0,06%	86,00	85,26	86,34	85,90
10/04/2024	4.688.620	-1,35%	86,32	85,60	86,87	85,95
09/04/2024	3.778.112	-0,05%	87,19	86,31	87,60	87,15
08/04/2024	3.592.184	0,39%	86,85	86,3561	87,36	87,19
05/04/2024	4.004.402	-0,80%	87,90	86,845	87,90	86,92
04/04/2024	5.549.837	-1,22%	89,02	87,61	89,34	87,62
03/04/2024	3.912.278	-0,63%	89,58	88,655	89,84	88,74
02/04/2024	5.096.454	-2,44%	91,11	89,23	91,24	89,30
01/04/2024	3.218.065	0,01%	91,82	91,02	92,07	91,40
28/03/2024	3.468.334	-0,12%	91,79	91,30	92,24	91,39
27/03/2024	3.464.479	1,26%	90,65	90,60	91,8213	91,50
26/03/2024	3.942.127	-0,34%	90,98	90,23	91,00	90,36
25/03/2024	3.707.915	-0,04%	90,65	90,47	91,1175	90,67
22/03/2024	4.602.718	-1,04%	91,74	90,06	91,78	90,71
21/03/2024	3.725.577	-0,97%	92,63	91,64	93,17	91,70
20/03/2024	3.839.962	1,10%	91,79	91,515	92,625	92,60
19/03/2024	3.688.824	0,64%	90,75	90,87	91,90	91,59
18/03/2024	4.737.610	0,99%	90,75	90,54	91,425	91,01
15/03/2024	10.616.092	-1,57%	91,10	90,0975	92,0188	90,22
14/03/2024	5.374.285	0,06%	91,10	90,41	91,705	91,66
13/03/2024	5.474.665	-0,86%	92,49	90,87	92,87	91,61
12/03/2024	6.851.738	0,36%	92,02	91,21	92,72	92,40
11/03/2024	4.566.388	1,11%	91,26	91,1675	92,95	92,07
08/03/2024	4.951.953	0,12%	90,62	90,60	91,5129	91,06
07/03/2024	6.278.302	-0,76%	91,50	90,32	91,88	90,95
06/03/2024	2.947.996	0,47%	91,35	91,12	92,03	91,65
05/03/2024	5.356.729	-1,34%	92,10	91,065	92,17	91,22
04/03/2024	5.374.005	-0,75%	94,51	92,04	93,32	92,46
01/03/2024	6.028.317	-1,83%	94,51	92,91	94,57	93,16
29/02/2024	7.184.607	2,04%	94,56	93,98	95,05	94,90