(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-03 | 00:00:00 | 17,63 | 18,91 | 17,60 | 18,48 | 16.809.000 | | 2001-12-04 | 00:00:00 | 18,52 | 19,70 | 18,51 | 19,66 | 13.894.800 | | 2001-12-05 | 00:00:00 | 19,66 | 19,97 | 19,44 | 19,91 | 14.458.800 | | 2001-12-06 | 00:00:00 | 19,86 | 19,87 | 19,46 | 19,54 | 6.820.000 | | 2001-12-07 | 00:00:00 | 19,46 | 19,56 | 18,76 | 18,95 | 6.806.200 | | 2001-12-10 | 00:00:00 | 18,91 | 19,39 | 18,75 | 19,12 | 6.510.000 | | 2001-12-11 | 00:00:00 | 19,25 | 19,61 | 18,96 | 19,03 | 4.616.400 | | 2001-12-12 | 00:00:00 | 18,96 | 18,96 | 18,19 | 18,74 | 9.498.600 | | 2001-12-13 | 00:00:00 | 18,38 | 18,95 | 18,26 | 18,71 | 7.810.400 | | 2001-12-14 | 00:00:00 | 18,60 | 19,58 | 18,60 | 19,21 | 7.045.000 | | 2001-12-17 | 00:00:00 | 19,21 | 19,65 | 19,20 | 19,52 | 6.055.400 | | 2001-12-18 | 00:00:00 | 18,99 | 19,52 | 18,78 | 19,51 | 6.301.600 | | 2001-12-19 | 00:00:00 | 19,33 | 19,40 | 18,75 | 19,10 | 5.212.200 | | 2001-12-20 | 00:00:00 | 19,00 | 19,05 | 18,38 | 18,41 | 5.729.600 | | 2001-12-21 | 00:00:00 | 18,50 | 19,14 | 18,25 | 18,84 | 8.254.600 | | 2001-12-24 | 00:00:00 | 18,75 | 19,10 | 18,66 | 18,86 | 1.380.400 | | 2001-12-26 | 00:00:00 | 18,86 | 19,25 | 18,75 | 19,02 | 2.920.000 | | 2001-12-27 | 00:00:00 | 19,05 | 19,50 | 19,00 | 19,36 | 3.488.200 | | 2001-12-28 | 00:00:00 | 19,42 | 19,79 | 19,35 | 19,50 | 3.474.000 | | 2001-12-31 | 00:00:00 | 19,38 | 19,76 | 19,02 | 19,05 | 4.738.400 | | 2002-01-02 | 00:00:00 | 19,11 | 19,58 | 19,00 | 19,51 | 5.649.200 | | 2002-01-03 | 00:00:00 | 19,59 | 20,50 | 19,58 | 20,42 | 12.574.200 | | 2002-01-04 | 00:00:00 | 21,71 | 22,50 | 21,70 | 22,11 | 31.378.200 | | 2002-01-07 | 00:00:00 | 22,08 | 22,49 | 21,75 | 21,84 | 11.602.000 | | 2002-01-08 | 00:00:00 | 21,88 | 22,81 | 21,85 | 22,69 | 10.935.800 | | 2002-01-09 | 00:00:00 | 22,85 | 22,97 | 21,83 | 21,87 | 9.271.800 | | 2002-01-10 | 00:00:00 | 21,92 | 22,50 | 21,70 | 22,47 | 8.861.000 | | 2002-01-11 | 00:00:00 | 22,45 | 22,56 | 21,81 | 21,88 | 10.242.400 | | 2002-01-14 | 00:00:00 | 21,88 | 22,02 | 21,56 | 21,90 | 9.276.800 | | 2002-01-15 | 00:00:00 | 21,82 | 22,01 | 21,71 | 21,91 | 7.192.800 | | 2002-01-16 | 00:00:00 | 21,94 | 22,04 | 21,20 | 21,25 | 5.859.800 | | 2002-01-17 | 00:00:00 | 21,18 | 22,01 | 21,18 | 22,01 | 7.012.400 | | 2002-01-18 | 00:00:00 | 22,08 | 22,25 | 21,61 | 21,91 | 6.950.800 | | 2002-01-22 | 00:00:00 | 21,94 | 22,10 | 21,37 | 21,38 | 4.525.800 | | 2002-01-23 | 00:00:00 | 21,66 | 22,85 | 21,38 | 22,64 | 10.656.200 | | 2002-01-24 | 00:00:00 | 23,02 | 23,33 | 22,24 | 23,14 | 13.858.400 | | 2002-01-25 | 00:00:00 | 23,40 | 23,40 | 22,53 | 22,85 | 10.170.200 | | 2002-01-28 | 00:00:00 | 22,87 | 23,11 | 22,35 | 22,88 | 4.812.000 | | 2002-01-29 | 00:00:00 | 22,75 | 22,92 | 22,00 | 22,32 | 6.567.000 | | 2002-01-30 | 00:00:00 | 22,21 | 22,88 | 22,10 | 22,76 | 8.414.800 | | 2002-01-31 | 00:00:00 | 22,88 | 23,88 | 22,83 | 23,77 | 14.806.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
