StarBucks Corporation (SBUX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	3.181.570	-1,20%	94,32	92,78	93,93	93,00
27/02/2024	3.728.596	-0,16%	94,32	93,6018	94,66	94,13
26/02/2024	4.777.674	-1,31%	95,92	94,265	95,565	94,37
23/02/2024	3.667.253	-0,19%	95,92	95,5811	96,93	95,60
22/02/2024	4.303.222	0,80%	94,89	94,14	96,075	95,78
21/02/2024	5.114.691	1,67%	93,86	93,77	95,766	95,02
20/02/2024	4.660.276	0,26%	93,36	93,065	94,12	93,46
19/02/2024	1.774.367	0,00%	93,10	92,75	94,17	93,22
16/02/2024	1.774.367	-0,90%	93,10	92,75	94,17	93,22
15/02/2024	5.505.029	-0,90%	94,03	93,00	94,24	93,22
14/02/2024	3.836.028	0,21%	94,08	93,79	94,47	94,07
13/02/2024	4.935.803	-1,68%	94,85	93,39	95,52	93,87
12/02/2024	7.023.593	-1,88%	96,92	95,385	97,1392	95,47
09/02/2024	4.975.434	0,74%	96,40	96,3178	97,99	97,30
08/02/2024	6.220.920	1,49%	96,23	93,925	96,69	96,15
07/02/2024	6.052.201	-0,38%	96,23	94,435	96,6593	95,31
06/02/2024	7.137.256	3,17%	92,50	92,415	95,70	95,44
05/02/2024	4.588.944	-0,52%	92,81	91,90	92,868	92,51
02/02/2024	7.015.902	-0,41%	92,69	91,67	93,6076	92,99
01/02/2024	10.077.213	0,48%	98,28	91,87	93,60	93,48
31/01/2024	18.535.328	-1,00%	98,28	93,02	98,36	93,14
30/01/2024	9.039.699	0,30%	92,92	92,585	94,68	94,08
29/01/2024	7.767.002	1,08%	92,92	92,24	93,93	93,80
26/01/2024	5.275.091	0,21%	92,92	92,4104	93,49	92,80
25/01/2024	8.546.098	0,62%	92,15	91,725	92,65	92,61
24/01/2024	5.267.243	0,08%	92,55	91,99	92,84	92,04
23/01/2024	6.018.994	-1,18%	93,03	91,77	93,645	91,97
22/01/2024	6.199.358	-0,84%	93,78	92,81	93,92	93,07
19/01/2024	6.613.438	0,56%	91,96	92,64	94,23	93,86
18/01/2024	4.089.602	1,71%	91,96	91,82	93,425	93,34
17/01/2024	4.060.952	-1,00%	91,57	91,40	91,955	91,77
16/01/2024	3.659.267	0,78%	92,66	91,73	92,73	92,70
15/01/2024	3.663.654	-0,98%	93,23	91,7716	93,40	92,0305
12/01/2024	3.663.654	-0,98%	93,23	91,7716	93,40	92,0305
11/01/2024	3.586.475	-0,60%	93,33	91,90	93,64	92,94
10/01/2024	3.528.184	0,44%	93,00	92,88	93,69	93,50
09/01/2024	3.753.876	-1,17%	93,61	92,86	93,73	93,09
08/01/2024	5.597.214	1,34%	93,10	92,96	94,57	94,24
05/01/2024	5.116.314	-0,60%	93,33	92,5106	93,58	92,99
04/01/2024	4.499.985	0,34%	93,10	93,00	94,58	93,55
03/01/2024	4.509.730	-0,47%	95,45	93,06	94,22	93,23
02/01/2024	5.673.927	-2,44%	95,45	93,62	95,95	93,67
29/12/2023	3.857.102	-0,34%	95,52	95,36	96,35	95,60
28/12/2023	3.139.092	0,67%	95,52	95,112	95,97	95,93
27/12/2023	3.539.159	-0,57%	95,69	94,79	95,76	95,1213
26/12/2023	2.367.303	0,41%	95,34	94,955	95,69	95,67
22/12/2023	3.607.135	-0,05%	94,79	94,35	95,825	95,28
21/12/2023	4.775.045	0,52%	95,00	94,47	95,4399	95,20
20/12/2023	6.644.191	-3,07%	96,19	94,665	96,86	94,72
19/12/2023	4.121.537	1,20%	97,19	96,96	98,045	97,72
18/12/2023	3.955.706	-0,28%	97,19	95,92	97,30	96,48
15/12/2023	6.528.300	-1,11%	97,84	96,3844	98,23	96,75
14/12/2023	6.265.769	-0,31%	98,72	97,16	98,75	97,8101
13/12/2023	4.858.493	-0,04%	98,50	96,82	98,64	98,11
12/12/2023	3.205.832	0,03%	98,44	97,43	98,59	98,15
11/12/2023	4.430.481	1,56%	97,22	97,22	99,005	98,12
08/12/2023	4.758.142	0,18%	96,08	95,8238	96,86	96,61
07/12/2023	5.680.930	-0,50%	97,25	96,2702	97,695	96,54
06/12/2023	8.079.239	1,55%	95,93	95,51	97,17	97,02
05/12/2023	10.182.325	-2,11%	97,38	94,845	97,48	95,54
04/12/2023	7.699.679	-1,61%	98,50	96,77	98,88	97,60
01/12/2023	7.795.612	-0,10%	98,50	97,57	99,275	99,20
30/11/2023	6.875.431	-0,83%	100,06	98,42	100,06	99,02
29/11/2023	5.326.662	-1,31%	101,51	99,54	101,69	99,85
28/11/2023	3.393.269	-1,15%	101,89	100,89	102,0141	101,18
27/11/2023	5.093.930	-0,41%	103,44	102,12	103,09	102,36
24/11/2023	1.578.691	-0,72%	103,44	102,465	103,60	102,695
23/11/2023	3.265.844	-0,26%	104,45	103,28	104,68	103,42
22/11/2023	3.231.860	-0,24%	104,45	103,28	104,68	103,44
21/11/2023	3.690.736	-0,59%	104,45	103,17	104,68	103,69
20/11/2023	6.694.364	-1,20%	105,14	103,86	105,4599	104,30
17/11/2023	4.462.822	-1,53%	107,50	105,4801	107,50	105,57
16/11/2023	5.319.566	1,11%	106,20	106,20	107,66	107,21
15/11/2023	5.991.804	0,41%	105,66	105,66	106,535	106,03
14/11/2023	5.266.476	2,02%	104,48	104,25	105,82	105,60
13/11/2023	4.612.106	-0,79%	103,93	102,96	104,23	103,51
10/11/2023	4.726.441	2,05%	102,60	101,99	104,35	104,33
09/11/2023	4.237.963	-1,45%	104,30	102,05	106,34	102,23
08/11/2023	4.799.739	0,60%	104,23	103,325	104,815	104,30
07/11/2023	4.580.464	-0,34%	104,23	103,325	104,38	103,68
06/11/2023	5.558.886	1,16%	100,99	101,97	104,09	103,84
03/11/2023	11.111.881	2,64%	100,99	100,51	103,77	102,65
02/11/2023	14.531.971	9,48%	100,99	99,74	101,91	100,01
01/11/2023	8.987.341	-0,97%	91,83	90,56	91,86	91,35
31/10/2023	6.046.060	-1,03%	93,16	91,995	93,31	92,19
30/10/2023	4.853.020	1,23%	93,16	92,73	93,71	93,15
27/10/2023	3.097.085	-0,49%	92,58	92,05	93,72	92,22
26/10/2023	4.036.074	-1,42%	93,81	92,605	94,47	92,67
25/10/2023	3.796.145	-0,66%	94,32	93,97	95,36	94,00
24/10/2023	2.487.562	0,45%	94,20	94,06	94,93	94,62
23/10/2023	2.966.255	0,01%	94,00	93,29	95,03	94,20
20/10/2023	3.372.957	-0,24%	94,67	94,175	95,08	94,19
19/10/2023	3.320.664	0,72%	94,47	94,175	95,65	94,42
18/10/2023	2.729.253	-0,46%	93,94	93,50	94,53	93,75
17/10/2023	4.120.615	0,57%	92,17	92,6315	94,19	94,18
16/10/2023	2.976.193	2,37%	92,17	91,8549	93,855	93,65
13/10/2023	2.866.900	0,07%	91,78	91,095	92,06	91,48
12/10/2023	3.602.812	-0,58%	93,29	90,77	92,25	91,42
11/10/2023	3.045.400	-1,32%	93,29	91,845	93,58	91,95
10/10/2023	3.462.709	0,54%	92,45	92,87	93,97	93,18