(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 | | 2002-05-28 | 00:00:00 | 22,84 | 22,87 | 21,93 | 22,11 | 6.313.200 | | 2002-05-29 | 00:00:00 | 22,56 | 23,20 | 22,54 | 22,98 | 11.193.600 | | 2002-05-30 | 00:00:00 | 23,20 | 23,60 | 23,15 | 23,57 | 8.594.400 | | 2002-05-31 | 00:00:00 | 24,07 | 24,50 | 23,99 | 24,28 | 12.839.000 | | 2002-06-03 | 00:00:00 | 24,30 | 24,35 | 23,55 | 23,67 | 8.980.200 | | 2002-06-04 | 00:00:00 | 23,60 | 24,32 | 23,50 | 24,22 | 9.035.000 | | 2002-06-05 | 00:00:00 | 24,34 | 25,05 | 24,25 | 24,98 | 11.553.800 | | 2002-06-06 | 00:00:00 | 25,00 | 25,00 | 24,32 | 24,35 | 8.514.800 | | 2002-06-07 | 00:00:00 | 24,61 | 25,02 | 24,52 | 24,91 | 12.567.400 | | 2002-06-10 | 00:00:00 | 24,96 | 24,96 | 24,45 | 24,63 | 4.956.200 | | 2002-06-11 | 00:00:00 | 24,87 | 24,95 | 23,74 | 23,92 | 7.491.800 | | 2002-06-12 | 00:00:00 | 23,88 | 24,55 | 23,80 | 24,39 | 8.062.200 | | 2002-06-13 | 00:00:00 | 24,19 | 24,22 | 23,60 | 23,72 | 5.992.800 | | 2002-06-14 | 00:00:00 | 23,57 | 23,70 | 22,44 | 23,64 | 8.518.800 | | 2002-06-17 | 00:00:00 | 23,66 | 24,46 | 23,50 | 24,31 | 5.651.000 | | 2002-06-18 | 00:00:00 | 24,04 | 24,74 | 24,01 | 24,47 | 6.284.000 | | 2002-06-19 | 00:00:00 | 24,31 | 24,72 | 24,25 | 24,44 | 5.983.800 | | 2002-06-20 | 00:00:00 | 24,79 | 25,30 | 24,40 | 24,99 | 13.630.000 | | 2002-06-21 | 00:00:00 | 24,81 | 25,23 | 24,37 | 24,72 | 13.063.800 | | 2002-06-24 | 00:00:00 | 24,48 | 25,03 | 23,97 | 24,75 | 8.094.000 | | 2002-06-25 | 00:00:00 | 24,98 | 24,98 | 24,21 | 24,50 | 9.671.200 | | 2002-06-26 | 00:00:00 | 24,10 | 24,56 | 23,05 | 24,49 | 12.664.000 | | 2002-06-27 | 00:00:00 | 24,69 | 25,02 | 23,83 | 24,97 | 8.866.400 | | 2002-06-28 | 00:00:00 | 25,00 | 25,12 | 24,52 | 24,85 | 7.864.600 | | 2002-07-01 | 00:00:00 | 24,42 | 24,96 | 24,29 | 24,36 | 5.958.400 | | 2002-07-02 | 00:00:00 | 24,26 | 24,76 | 23,49 | 23,52 | 13.303.800 | | 2002-07-03 | 00:00:00 | 23,45 | 23,88 | 22,80 | 23,16 | 8.815.200 | | 2002-07-05 | 00:00:00 | 23,59 | 24,04 | 23,30 | 23,84 | 4.047.800 | | 2002-07-08 | 00:00:00 | 23,91 | 24,03 | 22,38 | 23,63 | 7.642.000 | | 2002-07-09 | 00:00:00 | 23,35 | 23,57 | 22,57 | 22,69 | 11.108.000 | | 2002-07-10 | 00:00:00 | 22,80 | 23,30 | 22,32 | 22,51 | 8.444.800 | | 2002-07-11 | 00:00:00 | 22,19 | 22,61 | 21,52 | 22,39 | 11.014.800 | | 2002-07-12 | 00:00:00 | 22,70 | 22,80 | 21,64 | 21,99 | 8.865.400 | | 2002-07-15 | 00:00:00 | 21,85 | 22,25 | 20,23 | 22,17 | 15.142.000 | | 2002-07-16 | 00:00:00 | 22,14 | 22,37 | 20,93 | 21,22 | 11.759.600 | | 2002-07-17 | 00:00:00 | 21,74 | 21,75 | 20,79 | 21,40 | 8.787.000 | | 2002-07-18 | 00:00:00 | 21,37 | 21,87 | 20,81 | 20,96 | 8.687.400 | | 2002-07-19 | 00:00:00 | 20,59 | 20,70 | 19,90 | 20,10 | 8.653.200 | | 2002-07-22 | 00:00:00 | 20,02 | 20,33 | 18,44 | 19,62 | 10.998.400 | | 2002-07-23 | 00:00:00 | 19,49 | 19,75 | 18,72 | 18,87 | 15.124.000 | | 2002-07-24 | 00:00:00 | 18,81 | 21,41 | 18,74 | 21,08 | 16.399.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
