StarBucks Corporation (SBUX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	2.813.767	-0,54%	99,19	98,24	99,24	99,23
29/12/2022	2.634.188	1,19%	99,00	98,6697	100,65	99,77
28/12/2022	2.596.425	-0,24%	99,41	98,39	99,91	98,9597
27/12/2022	3.196.357	1,01%	98,57	98,2099	99,45	99,26
23/12/2022	649.789	0,01%	97,59	96,89	97,99	97,77
22/12/2022	3.194.355	-0,92%	98,45	96,17	98,56	97,76
21/12/2022	3.782.059	0,68%	96,72	96,35	99,07	98,67
20/12/2022	3.104.768	-0,31%	98,39	97,27	98,575	98,00
19/12/2022	4.179.768	-0,54%	98,43	97,73	98,81	98,30
16/12/2022	9.300.798	-1,16%	99,28	98,026	99,54	98,829
15/12/2022	4.402.096	-2,15%	101,24	99,445	101,54	99,99
14/12/2022	3.595.635	0,08%	102,32	100,70	103,30	102,19
13/12/2022	4.269.669	-0,57%	104,78	100,9904	104,995	102,11
12/12/2022	3.887.058	0,89%	101,13	100,87	102,845	102,70
09/12/2022	4.614.906	-1,91%	103,43	101,75	103,50	101,76
08/12/2022	3.513.310	1,84%	102,74	102,44	103,90	103,74
07/12/2022	2.776.072	-0,21%	101,15	101,06	102,97	101,87
06/12/2022	12.281.690	-1,42%	103,82	101,45	104,18	102,08
05/12/2022	20.442.414	-1,43%	103,41	103,00	104,24	103,55
02/12/2022	18.706.486	1,98%	102,10	101,85	105,54	105,05
01/12/2022	15.137.312	1,00%	99,13	101,95	103,555	103,37
30/11/2022	16.027.952	3,59%	99,13	98,52	102,37	102,20
29/11/2022	8.983.925	0,00%	98,96	98,21	99,33	98,66
28/11/2022	9.363.502	-0,85%	99,64	98,56	100,16	98,71
25/11/2022	4.782.020	1,11%	99,64	98,52	99,88	99,40
24/11/2022	12.508.635	1,11%	98,49	98,49	100,0745	99,52
23/11/2022	12.508.635	1,11%	98,49	98,49	100,0745	99,52
22/11/2022	10.430.835	-0,01%	98,50	97,53	98,73	98,43
21/11/2022	8.801.720	0,38%	97,00	96,70	98,48	98,32
18/11/2022	11.839.453	1,01%	97,75	97,13	98,35	97,95
17/11/2022	10.687.959	-0,14%	95,32	95,13	96,985	96,97
16/11/2022	9.793.517	-0,78%	91,58	96,44	97,96	97,07
15/11/2022	12.367.051	0,40%	91,58	97,29	99,53	97,81
14/11/2022	5.182.652	0,20%	91,58	96,69	98,56	97,49
11/11/2022	4.406.247	1,16%	91,58	96,59	98,67	97,38
10/11/2022	4.659.126	5,05%	91,58	93,33	96,41	96,26
09/11/2022	2.836.754	-1,33%	91,58	91,35	92,595	91,62
08/11/2022	4.926.551	2,27%	91,67	90,92	93,7771	92,75
07/11/2022	4.564.984	-1,51%	91,67	89,28	92,36	90,47
04/11/2022	10.549.517	5,86%	92,10	90,52	93,60	91,78
03/11/2022	4.405.275	0,22%	84,07	82,97	85,47	85,19
02/11/2022	3.561.484	-2,89%	87,31	84,531	88,58	84,58
01/11/2022	3.222.848	0,50%	88,06	86,58	88,88	87,02
31/10/2022	3.753.597	-0,59%	86,60	85,96	87,57	86,59
28/10/2022	4.082.044	2,15%	84,89	84,31	87,78	87,11
27/10/2022	6.294.955	-0,85%	86,13	84,081	86,40	85,28
26/10/2022	4.873.313	0,80%	85,67	85,48	88,225	85,89
25/10/2022	5.334.162	1,73%	84,10	84,13	86,00	85,21
24/10/2022	9.528.441	-5,35%	87,00	82,43	87,51	83,91
21/10/2022	4.565.668	2,16%	87,33	86,56	88,9694	88,635
20/10/2022	2.090.367	-0,80%	87,33	86,47	88,23	86,82
19/10/2022	3.342.431	-2,37%	88,37	87,01	89,1316	87,52
18/10/2022	2.670.380	-0,02%	90,11	88,075	90,46	88,885
17/10/2022	2.874.786	2,93%	86,58	87,83	89,22	88,90
14/10/2022	3.105.891	-3,11%	86,58	86,24	90,70	86,35
13/10/2022	3.625.282	2,52%	86,58	84,71	89,97	89,06
12/10/2022	2.699.738	0,75%	86,58	86,41	88,055	86,87
11/10/2022	2.750.938	-1,02%	86,58	85,65	87,20	86,21
10/10/2022	2.608.879	0,03%	87,31	86,13	87,57	87,06
07/10/2022	4.285.462	-2,60%	88,43	86,31	88,90	87,03
06/10/2022	3.647.972	-0,90%	89,98	89,26	90,90	89,31
05/10/2022	4.523.191	1,82%	87,46	87,46	90,64	90,12
04/10/2022	3.306.163	3,38%	86,85	86,85	88,945	88,51
03/10/2022	4.252.759	1,62%	85,40	83,80	86,22	85,621
30/09/2022	3.456.258	-2,67%	86,565	84,18	86,70	84,26
29/09/2022	3.234.139	-0,60%	86,81	85,61	87,335	86,59
28/09/2022	3.754.840	3,36%	85,97	84,28	87,48	87,11
27/09/2022	4.343.682	-1,07%	85,97	83,17	86,50	84,28
26/09/2022	3.696.683	0,76%	84,31	84,28	86,02	84,81
23/09/2022	3.857.067	-0,48%	83,90	83,225	84,44	84,29
22/09/2022	5.416.133	-4,29%	88,00	84,38	88,01	84,80
21/09/2022	4.332.961	-2,52%	91,30	88,57	91,52	88,50
20/09/2022	3.716.175	-1,47%	91,66	90,095	92,02	90,79
19/09/2022	3.731.486	0,91%	91,04	90,83	92,55	92,14
16/09/2022	6.563.468	-0,99%	91,49	90,65	92,0962	91,31
15/09/2022	6.027.760	-0,43%	92,19	91,73	93,14	92,30
14/09/2022	14.080.819	5,53%	89,53	89,51	93,48	92,70
13/09/2022	8.402.655	-1,30%	86,75	86,07	89,29	87,91
12/09/2022	4.707.346	0,43%	89,75	88,5417	90,38	89,07
09/09/2022	4.390.227	-0,86%	89,50	88,64	89,95	88,69
08/09/2022	3.956.002	1,29%	87,30	87,16	89,48	89,45
07/09/2022	6.302.844	4,45%	85,11	85,03	88,617	88,28
06/09/2022	5.476.692	1,91%	82,97	81,67	84,62	84,52
05/09/2022	5.069.590	-2,88%	85,57	82,555	85,77	82,94
02/09/2022	5.069.590	-2,88%	85,57	82,555	85,77	82,94
01/09/2022	3.558.848	1,58%	83,70	82,935	85,46	85,40
31/08/2022	2.767.373	0,79%	83,78	83,65	84,755	84,07
30/08/2022	3.015.140	-0,84%	84,22	82,69	85,02	83,41
29/08/2022	3.031.488	0,07%	83,31	83,04	84,66	84,12
26/08/2022	4.117.493	-3,65%	87,51	84,00	87,99	84,20
25/08/2022	2.848.866	1,38%	86,35	86,31	87,625	87,24
24/08/2022	2.121.080	1,61%	84,60	84,48	86,47	86,055
23/08/2022	2.085.864	-0,31%	84,87	84,58	85,61	84,69
22/08/2022	3.155.913	-2,27%	85,43	84,34	85,55	84,95
19/08/2022	2.809.699	-1,19%	88,03	86,55	87,97	87,50
18/08/2022	2.133.762	-0,40%	88,03	87,6846	88,779	88,00
17/08/2022	2.046.683	-1,02%	88,32	87,86	88,99	88,49
16/08/2022	2.354.660	0,30%	88,77	88,54	89,93	89,43
15/08/2022	2.374.739	0,96%	88,09	88,0312	89,25	89,16
12/08/2022	2.412.438	1,19%	87,45	87,19	88,395	88,31