(Login BolsaPT & Canal Forex) |
|
 Starbucks Corpora - [Ticker: SBUX] |     | | Última Trade | 66,650 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.85 (+0.99%) | Capitalização Bolsista | 0 | | Bid / Ask | 55,160 x 1.500 - 55,170 x 1.700 | EPS | 0,00 | | Abertura | 67,470 | PER | 0,00% | | Máximo | 68,150 | Pagamento Dividendo | | | Mínimo | 66,450 | Data Ex-Dividendo | | | Fecho Anterior | 67,500 | Yield | | | Volume | 13.164.391 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para SBUX de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-08-03 | 00:00:00 | 18,39 | 18,45 | 17,46 | 17,84 | 10.749.200 | | 2001-08-06 | 00:00:00 | 18,22 | 18,22 | 17,50 | 17,52 | 6.059.000 | | 2001-08-07 | 00:00:00 | 17,68 | 18,20 | 17,50 | 17,87 | 7.273.200 | | 2001-08-08 | 00:00:00 | 17,79 | 18,09 | 17,53 | 17,60 | 8.375.400 | | 2001-08-09 | 00:00:00 | 17,57 | 18,30 | 17,56 | 18,16 | 8.036.600 | | 2001-08-10 | 00:00:00 | 18,16 | 18,50 | 17,89 | 17,96 | 8.031.600 | | 2001-08-13 | 00:00:00 | 18,03 | 18,55 | 17,95 | 18,33 | 4.864.400 | | 2001-08-14 | 00:00:00 | 18,47 | 18,51 | 18,00 | 18,01 | 5.541.600 | | 2001-08-15 | 00:00:00 | 18,02 | 18,29 | 17,75 | 17,79 | 5.446.200 | | 2001-08-16 | 00:00:00 | 17,75 | 18,08 | 17,48 | 18,08 | 6.139.400 | | 2001-08-17 | 00:00:00 | 17,78 | 18,23 | 17,54 | 17,96 | 5.663.200 | | 2001-08-20 | 00:00:00 | 17,99 | 18,84 | 17,96 | 18,70 | 5.994.600 | | 2001-08-21 | 00:00:00 | 18,66 | 19,09 | 18,50 | 18,84 | 6.340.600 | | 2001-08-22 | 00:00:00 | 18,76 | 18,90 | 18,45 | 18,79 | 6.237.000 | | 2001-08-23 | 00:00:00 | 18,67 | 18,95 | 18,55 | 18,70 | 6.771.800 | | 2001-08-24 | 00:00:00 | 18,64 | 19,00 | 18,50 | 18,55 | 8.065.000 | | 2001-08-27 | 00:00:00 | 18,56 | 18,59 | 18,34 | 18,51 | 6.409.200 | | 2001-08-28 | 00:00:00 | 18,53 | 18,61 | 17,70 | 17,84 | 7.774.400 | | 2001-08-29 | 00:00:00 | 17,91 | 18,04 | 17,45 | 17,48 | 7.679.200 | | 2001-08-30 | 00:00:00 | 17,53 | 17,99 | 17,40 | 17,45 | 11.068.400 | | 2001-08-31 | 00:00:00 | 16,92 | 17,64 | 16,80 | 16,87 | 15.597.400 | | 2001-09-04 | 00:00:00 | 16,86 | 17,32 | 16,46 | 16,48 | 9.855.200 | | 2001-09-05 | 00:00:00 | 16,48 | 16,87 | 16,15 | 16,62 | 9.242.600 | | 2001-09-06 | 00:00:00 | 16,47 | 16,52 | 15,78 | 16,24 | 13.172.000 | | 2001-09-07 | 00:00:00 | 16,16 | 16,84 | 16,05 | 16,12 | 8.226.400 | | 2001-09-10 | 00:00:00 | 15,99 | 16,78 | 15,94 | 16,45 | 9.977.800 | | 2001-09-17 | 00:00:00 | 15,50 | 16,08 | 15,40 | 15,51 | 15.650.800 | | 2001-09-18 | 00:00:00 | 15,56 | 15,88 | 15,17 | 15,60 | 7.028.800 | | 2001-09-19 | 00:00:00 | 15,65 | 16,37 | 15,01 | 15,30 | 11.876.600 | | 2001-09-20 | 00:00:00 | 15,13 | 15,22 | 14,44 | 14,67 | 17.823.000 | | 2001-09-21 | 00:00:00 | 13,78 | 14,52 | 13,46 | 14,28 | 19.709.200 | | 2001-09-24 | 00:00:00 | 14,59 | 15,14 | 14,36 | 14,97 | 14.241.200 | | 2001-09-25 | 00:00:00 | 15,06 | 15,17 | 14,28 | 15,05 | 9.669.400 | | 2001-09-26 | 00:00:00 | 15,00 | 15,03 | 13,96 | 14,00 | 8.955.000 | | 2001-09-27 | 00:00:00 | 14,05 | 14,73 | 13,64 | 14,53 | 6.596.200 | | 2001-09-28 | 00:00:00 | 14,78 | 15,21 | 14,42 | 14,94 | 7.643.200 | | 2001-10-01 | 00:00:00 | 14,80 | 14,98 | 14,16 | 14,80 | 6.428.200 | | 2001-10-02 | 00:00:00 | 14,55 | 15,09 | 14,27 | 14,56 | 9.963.200 | | 2001-10-03 | 00:00:00 | 14,52 | 15,94 | 14,41 | 15,66 | 8.128.000 | | 2001-10-04 | 00:00:00 | 15,85 | 16,18 | 14,80 | 15,07 | 19.224.200 | | 2001-10-05 | 00:00:00 | 16,41 | 17,28 | 16,03 | 16,96 | 20.334.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
