(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-05 | 00:00:00 | 16,41 | 17,28 | 16,03 | 16,96 | 20.334.400 | | 2001-10-08 | 00:00:00 | 16,71 | 17,25 | 16,59 | 17,07 | 5.567.400 | | 2001-10-09 | 00:00:00 | 17,01 | 17,12 | 16,35 | 16,44 | 5.143.200 | | 2001-10-10 | 00:00:00 | 16,64 | 17,33 | 16,48 | 16,79 | 5.627.600 | | 2001-10-11 | 00:00:00 | 16,92 | 17,06 | 16,51 | 17,02 | 8.210.800 | | 2001-10-12 | 00:00:00 | 16,75 | 16,75 | 15,35 | 16,00 | 12.937.200 | | 2001-10-15 | 00:00:00 | 15,89 | 16,45 | 15,67 | 16,43 | 6.284.400 | | 2001-10-16 | 00:00:00 | 16,55 | 17,08 | 16,35 | 16,87 | 6.619.200 | | 2001-10-17 | 00:00:00 | 17,25 | 17,30 | 15,80 | 15,89 | 9.102.600 | | 2001-10-18 | 00:00:00 | 15,84 | 16,56 | 15,55 | 16,30 | 7.366.600 | | 2001-10-19 | 00:00:00 | 16,16 | 17,00 | 16,12 | 16,61 | 6.906.600 | | 2001-10-22 | 00:00:00 | 16,74 | 17,37 | 16,48 | 17,21 | 5.923.400 | | 2001-10-23 | 00:00:00 | 17,40 | 17,60 | 16,95 | 17,20 | 8.732.000 | | 2001-10-24 | 00:00:00 | 17,24 | 17,75 | 17,13 | 17,38 | 8.488.200 | | 2001-10-25 | 00:00:00 | 17,29 | 17,90 | 16,84 | 17,81 | 7.936.600 | | 2001-10-26 | 00:00:00 | 17,68 | 17,95 | 17,44 | 17,86 | 4.843.800 | | 2001-10-29 | 00:00:00 | 17,75 | 17,80 | 16,85 | 16,95 | 6.090.200 | | 2001-10-30 | 00:00:00 | 16,76 | 17,50 | 16,37 | 17,33 | 8.467.000 | | 2001-10-31 | 00:00:00 | 17,37 | 17,60 | 16,89 | 17,12 | 6.078.200 | | 2001-11-01 | 00:00:00 | 17,15 | 17,53 | 16,93 | 17,29 | 6.986.600 | | 2001-11-02 | 00:00:00 | 17,40 | 18,64 | 17,30 | 17,89 | 12.704.600 | | 2001-11-05 | 00:00:00 | 18,26 | 18,67 | 18,07 | 18,60 | 8.273.200 | | 2001-11-06 | 00:00:00 | 18,31 | 19,45 | 18,25 | 19,27 | 9.777.800 | | 2001-11-07 | 00:00:00 | 19,30 | 19,55 | 18,68 | 19,00 | 6.932.400 | | 2001-11-08 | 00:00:00 | 19,04 | 19,40 | 18,50 | 18,88 | 4.764.600 | | 2001-11-09 | 00:00:00 | 19,02 | 19,19 | 18,78 | 19,03 | 5.213.800 | | 2001-11-12 | 00:00:00 | 19,11 | 19,19 | 18,10 | 19,10 | 4.262.400 | | 2001-11-13 | 00:00:00 | 19,13 | 19,35 | 18,57 | 19,31 | 5.627.600 | | 2001-11-14 | 00:00:00 | 19,32 | 19,50 | 18,80 | 19,12 | 7.139.600 | | 2001-11-15 | 00:00:00 | 19,06 | 19,25 | 18,93 | 19,17 | 5.763.800 | | 2001-11-16 | 00:00:00 | 18,05 | 18,25 | 17,15 | 17,50 | 39.582.000 | | 2001-11-19 | 00:00:00 | 17,55 | 17,57 | 17,07 | 17,39 | 11.192.200 | | 2001-11-20 | 00:00:00 | 17,40 | 17,70 | 17,15 | 17,38 | 8.917.600 | | 2001-11-21 | 00:00:00 | 17,41 | 17,77 | 17,14 | 17,31 | 6.488.000 | | 2001-11-23 | 00:00:00 | 17,31 | 17,41 | 17,20 | 17,31 | 1.356.600 | | 2001-11-26 | 00:00:00 | 17,44 | 17,49 | 17,09 | 17,37 | 7.804.000 | | 2001-11-27 | 00:00:00 | 17,25 | 17,47 | 17,05 | 17,19 | 8.793.800 | | 2001-11-28 | 00:00:00 | 17,07 | 17,34 | 16,75 | 16,91 | 7.902.600 | | 2001-11-29 | 00:00:00 | 17,00 | 17,02 | 16,68 | 16,90 | 7.215.800 | | 2001-11-30 | 00:00:00 | 17,07 | 17,77 | 16,91 | 17,72 | 11.920.800 | | 2001-12-03 | 00:00:00 | 17,63 | 18,91 | 17,60 | 18,48 | 16.809.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
