StarBucks Corporation (SBUX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	4.614.846	-2,45%	105,52	102,77	105,70	102,93
19/05/2023	3.161.426	-1,48%	107,00	105,32	107,1481	105,51
18/05/2023	3.161.374	1,33%	105,42	105,20	107,14	107,09
17/05/2023	3.023.413	0,39%	105,96	104,945	106,535	105,69
16/05/2023	2.541.652	-1,28%	106,41	105,195	106,53	105,28
15/05/2023	2.790.099	0,49%	106,11	105,605	106,755	106,64
12/05/2023	3.184.400	0,46%	105,76	104,83	106,21	106,12
11/05/2023	2.502.096	-0,76%	106,44	105,12	106,76	105,63
10/05/2023	2.747.802	0,24%	107,16	105,6802	108,1099	106,97
09/05/2023	2.319.979	-0,43%	106,98	106,40	107,175	106,71
08/05/2023	3.485.384	0,10%	107,47	106,9309	108,12	107,32
05/05/2023	4.870.962	2,29%	105,55	105,38	107,48	107,12
04/05/2023	5.673.543	0,99%	104,27	103,82	105,67	104,9885
03/05/2023	14.808.065	-9,23%	109,00	103,80	109,7194	103,8985
02/05/2023	4.715.057	-0,09%	114,29	112,85	114,545	114,46
01/05/2023	4.332.946	0,24%	114,45	114,252	115,48	114,56
28/04/2023	3.728.888	1,37%	112,49	112,29	114,31	114,29
27/04/2023	4.484.717	1,15%	111,56	111,18	112,88	112,75
26/04/2023	4.806.299	1,95%	109,15	109,08	112,33	111,47
25/04/2023	5.003.995	0,05%	109,00	108,83	111,11	109,34
24/04/2023	3.676.027	1,02%	108,27	108,0401	109,29	109,29
21/04/2023	2.995.999	1,07%	107,30	106,66	108,77	108,19
20/04/2023	2.914.857	-0,10%	106,25	106,192	107,575	107,05
19/04/2023	2.994.349	-0,70%	107,46	107,08	107,85	107,16
18/04/2023	3.439.196	-0,37%	108,87	107,73	109,23	107,91
17/04/2023	3.074.802	0,78%	108,00	107,56	108,645	108,31
14/04/2023	2.493.317	0,34%	106,91	106,85	108,17	107,35
13/04/2023	3.082.912	1,32%	106,38	106,25	107,225	106,99
12/04/2023	2.932.686	-0,13%	106,07	105,35	106,571	105,60
11/04/2023	2.385.414	0,92%	105,21	104,92	106,40	105,7019
10/04/2023	2.652.177	0,06%	103,51	103,07	104,82	104,74
06/04/2023	2.066.547	-0,21%	104,90	104,02	105,16	104,68
05/04/2023	3.260.548	0,87%	104,01	103,93	105,70	104,90
04/04/2023	2.440.580	-0,81%	104,85	103,35	105,00	104,00
03/04/2023	2.417.701	0,69%	104,06	103,685	104,94	104,85
31/03/2023	4.192.679	2,77%	102,03	102,03	104,28	104,13
30/03/2023	2.771.365	0,70%	101,50	100,65	101,70	101,32
29/03/2023	3.358.072	1,93%	99,28	98,735	100,69	100,62
28/03/2023	2.822.356	0,06%	98,08	98,08	98,91	98,72
27/03/2023	4.129.024	0,33%	98,89	98,575	99,715	98,66
24/03/2023	2.923.341	0,07%	98,36	97,19	98,43	98,4885
23/03/2023	4.253.179	-0,71%	99,34	97,515	100,13	98,42
22/03/2023	3.891.944	-1,41%	100,69	99,06	101,48	99,12
21/03/2023	3.219.132	0,69%	100,75	100,135	101,185	100,54
20/03/2023	3.103.298	1,17%	99,10	98,9306	100,22	99,85
17/03/2023	7.386.826	-1,72%	99,07	97,835	99,29	98,70
16/03/2023	5.435.601	1,10%	99,21	99,03	100,71	100,43
15/03/2023	4.038.211	-0,12%	98,41	97,28	99,37	99,34
14/03/2023	3.995.031	0,26%	100,11	98,47	100,38	99,34
13/03/2023	4.267.191	-0,30%	98,91	98,37	100,20	99,08
10/03/2023	4.090.827	-0,92%	100,62	99,025	101,23	99,38
09/03/2023	3.666.842	-2,15%	102,75	99,96	102,75	100,30
08/03/2023	2.745.094	-0,81%	102,90	101,75	103,02	102,50
07/03/2023	2.574.357	-1,57%	104,99	103,125	105,68	103,34
06/03/2023	3.637.961	0,42%	104,55	104,44	105,94	104,99
03/03/2023	3.203.364	1,50%	103,40	103,01	104,69	104,55
02/03/2023	3.275.272	1,56%	101,28	100,94	103,1682	103,01
01/03/2023	3.395.040	-0,65%	102,19	100,905	102,33	101,43
28/02/2023	3.204.267	0,23%	101,99	101,9025	102,95	102,68
27/02/2023	3.715.188	0,83%	102,54	102,155	103,30	102,44
24/02/2023	3.576.024	-1,56%	102,68	100,82	102,71	101,90
23/02/2023	4.073.851	-0,90%	105,47	102,63	105,47	103,83
22/02/2023	3.162.646	-0,01%	105,63	104,39	105,94	104,77
21/02/2023	3.455.527	-2,17%	105,50	104,71	105,95	104,78
20/02/2023	3.992.640	-0,74%	106,58	106,23	107,46	106,75
17/02/2023	3.992.640	-0,74%	106,58	106,23	107,46	106,75
16/02/2023	3.063.302	-1,07%	107,80	107,41	109,10	107,83
15/02/2023	2.680.638	0,95%	107,50	107,2613	109,00	109,00
14/02/2023	3.284.187	-0,50%	107,55	106,695	108,4652	107,98
13/02/2023	3.466.124	1,34%	107,45	107,28	108,93	108,52
10/02/2023	4.067.635	0,99%	105,52	105,47	107,26	107,10
09/02/2023	3.867.474	0,27%	105,91	105,60	106,61	106,06
08/02/2023	3.822.130	-0,49%	106,32	105,66	106,5392	106,30
07/02/2023	4.102.250	1,72%	104,83	104,56	107,38	106,825
06/02/2023	4.335.029	0,69%	104,00	103,30	106,165	105,02
03/02/2023	7.766.266	-4,49%	104,30	103,04	106,44	104,25
02/02/2023	5.979.001	-1,14%	110,04	108,00	110,8319	108,74
01/02/2023	3.429.829	0,78%	108,97	107,98	110,78	109,99
31/01/2023	3.719.168	0,68%	108,39	107,50	109,15	109,14
30/01/2023	4.301.953	-0,39%	108,26	107,421	108,87	108,59
27/01/2023	4.217.359	0,24%	108,94	108,34	109,76	109,02
26/01/2023	3.565.103	1,66%	107,30	107,06	108,80	108,76
25/01/2023	3.464.267	0,32%	106,06	105,90	107,14	106,98
24/01/2023	3.392.213	0,41%	106,42	105,41	106,86	106,64
23/01/2023	4.055.850	1,11%	105,04	104,40	106,89	106,21
20/01/2023	4.072.311	0,77%	104,40	103,885	105,195	105,06
19/01/2023	3.397.443	-0,71%	105,05	104,24	105,70	104,26
18/01/2023	3.825.230	-1,64%	107,14	104,91	107,46	105,00
17/01/2023	4.815.388	-0,45%	106,82	106,3065	107,595	106,75
16/01/2023	3.693.788	1,20%	105,07	105,07	107,30	107,12
13/01/2023	3.693.788	1,20%	105,07	105,07	107,30	107,12
12/01/2023	3.517.373	-0,42%	106,29	105,17	106,43	105,85
11/01/2023	3.745.118	0,28%	105,81	104,86	106,44	106,30
10/01/2023	2.736.419	1,29%	104,19	104,17	106,425	106,09
09/01/2023	5.890.885	-1,83%	106,50	104,431	106,68	104,74
06/01/2023	5.706.124	2,05%	105,38	105,01	106,995	106,57
05/01/2023	3.588.624	-0,03%	104,49	103,50	105,10	104,43
04/01/2023	5.446.212	3,60%	102,78	102,55	104,74	104,46
03/01/2023	4.473.772	1,64%	100,56	99,47	101,16	100,83
02/01/2023	2.813.767	-0,54%	99,19	98,24	99,24	99,23