(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-31 | 00:00:00 | 22,88 | 23,88 | 22,83 | 23,77 | 14.806.000 | | 2002-02-01 | 00:00:00 | 11,93 | 11,93 | 11,25 | 11,44 | 97.948 | | 2002-02-04 | 00:00:00 | 22,82 | 23,03 | 22,12 | 22,29 | 6.761.600 | | 2002-02-05 | 00:00:00 | 22,32 | 22,93 | 22,04 | 22,37 | 6.507.200 | | 2002-02-06 | 00:00:00 | 22,51 | 22,65 | 21,56 | 21,78 | 6.905.000 | | 2002-02-07 | 00:00:00 | 21,91 | 22,37 | 21,52 | 21,66 | 7.457.000 | | 2002-02-08 | 00:00:00 | 21,70 | 22,00 | 21,25 | 21,98 | 5.590.400 | | 2002-02-11 | 00:00:00 | 21,99 | 22,25 | 21,69 | 21,80 | 5.938.800 | | 2002-02-12 | 00:00:00 | 21,77 | 21,94 | 21,50 | 21,53 | 3.484.800 | | 2002-02-13 | 00:00:00 | 21,63 | 22,05 | 21,50 | 22,00 | 3.329.800 | | 2002-02-14 | 00:00:00 | 21,95 | 22,29 | 21,58 | 21,74 | 4.179.600 | | 2002-02-15 | 00:00:00 | 21,86 | 22,03 | 21,51 | 21,56 | 3.039.000 | | 2002-02-19 | 00:00:00 | 21,35 | 21,88 | 21,17 | 21,35 | 3.676.400 | | 2002-02-20 | 00:00:00 | 21,38 | 21,75 | 21,24 | 21,63 | 3.866.200 | | 2002-02-21 | 00:00:00 | 21,51 | 21,94 | 21,02 | 21,10 | 5.222.400 | | 2002-02-22 | 00:00:00 | 21,01 | 21,91 | 20,82 | 21,61 | 5.337.000 | | 2002-02-25 | 00:00:00 | 21,54 | 22,24 | 21,53 | 22,15 | 5.548.400 | | 2002-02-26 | 00:00:00 | 22,45 | 22,65 | 21,54 | 22,31 | 6.602.800 | | 2002-02-27 | 00:00:00 | 22,47 | 22,82 | 22,26 | 22,44 | 7.056.200 | | 2002-02-28 | 00:00:00 | 22,82 | 23,60 | 22,71 | 23,01 | 11.311.400 | | 2002-03-01 | 00:00:00 | 23,56 | 23,76 | 22,85 | 23,50 | 10.839.200 | | 2002-03-04 | 00:00:00 | 23,64 | 24,13 | 23,20 | 24,07 | 11.665.200 | | 2002-03-05 | 00:00:00 | 23,97 | 24,29 | 23,24 | 23,47 | 7.886.600 | | 2002-03-06 | 00:00:00 | 23,58 | 23,59 | 22,92 | 23,14 | 8.408.400 | | 2002-03-07 | 00:00:00 | 23,21 | 23,40 | 22,95 | 23,12 | 5.064.000 | | 2002-03-08 | 00:00:00 | 23,15 | 23,28 | 22,60 | 22,96 | 8.793.200 | | 2002-03-11 | 00:00:00 | 23,00 | 23,48 | 22,75 | 22,85 | 6.705.000 | | 2002-03-12 | 00:00:00 | 22,70 | 22,95 | 22,35 | 22,90 | 5.601.800 | | 2002-03-13 | 00:00:00 | 22,66 | 23,31 | 22,50 | 22,66 | 5.280.400 | | 2002-03-14 | 00:00:00 | 22,79 | 23,53 | 22,78 | 23,34 | 6.525.800 | | 2002-03-15 | 00:00:00 | 23,85 | 23,96 | 23,45 | 23,75 | 6.513.600 | | 2002-03-18 | 00:00:00 | 23,85 | 24,00 | 23,49 | 23,74 | 6.136.400 | | 2002-03-19 | 00:00:00 | 23,67 | 24,03 | 23,66 | 23,86 | 4.253.000 | | 2002-03-20 | 00:00:00 | 23,75 | 24,53 | 23,56 | 23,68 | 7.446.000 | | 2002-03-21 | 00:00:00 | 23,73 | 24,00 | 23,18 | 23,98 | 4.474.200 | | 2002-03-22 | 00:00:00 | 23,71 | 23,92 | 23,46 | 23,58 | 4.311.800 | | 2002-03-25 | 00:00:00 | 23,56 | 23,82 | 23,05 | 23,20 | 6.260.000 | | 2002-03-26 | 00:00:00 | 23,04 | 23,74 | 22,86 | 23,49 | 5.182.800 | | 2002-03-27 | 00:00:00 | 23,24 | 23,69 | 23,03 | 23,47 | 4.419.800 | | 2002-03-28 | 00:00:00 | 23,50 | 23,54 | 23,05 | 23,13 | 4.212.000 | | 2002-04-01 | 00:00:00 | 23,07 | 23,33 | 22,81 | 23,30 | 4.184.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
