(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 | | 2002-09-19 | 00:00:00 | 20,00 | 20,75 | 19,90 | 20,37 | 7.662.000 | | 2002-09-20 | 00:00:00 | 20,69 | 20,91 | 20,08 | 20,78 | 9.892.400 | | 2002-09-23 | 00:00:00 | 20,53 | 20,73 | 20,03 | 20,29 | 5.699.600 | | 2002-09-24 | 00:00:00 | 20,02 | 20,41 | 19,80 | 19,98 | 7.011.400 | | 2002-09-25 | 00:00:00 | 20,05 | 20,80 | 20,04 | 20,68 | 7.766.400 | | 2002-09-26 | 00:00:00 | 20,71 | 21,36 | 20,70 | 21,18 | 8.383.400 | | 2002-09-27 | 00:00:00 | 21,15 | 21,57 | 20,92 | 21,00 | 7.697.600 | | 2002-09-30 | 00:00:00 | 20,77 | 21,18 | 20,26 | 20,66 | 7.975.400 | | 2002-10-01 | 00:00:00 | 20,66 | 21,49 | 20,66 | 21,40 | 9.664.000 | | 2002-10-02 | 00:00:00 | 21,19 | 21,52 | 20,76 | 20,94 | 9.778.200 | | 2002-10-03 | 00:00:00 | 20,89 | 21,55 | 20,80 | 21,10 | 8.372.200 | | 2002-10-04 | 00:00:00 | 21,50 | 21,96 | 20,98 | 21,22 | 11.676.400 | | 2002-10-07 | 00:00:00 | 20,85 | 21,52 | 20,83 | 21,11 | 8.292.800 | | 2002-10-08 | 00:00:00 | 21,27 | 22,09 | 21,21 | 21,74 | 8.023.600 | | 2002-10-09 | 00:00:00 | 21,62 | 21,97 | 21,36 | 21,53 | 9.148.400 | | 2002-10-10 | 00:00:00 | 21,25 | 22,28 | 20,67 | 22,19 | 13.511.600 | | 2002-10-11 | 00:00:00 | 22,39 | 22,91 | 22,00 | 22,65 | 9.525.000 | | 2002-10-14 | 00:00:00 | 22,64 | 23,23 | 22,54 | 23,09 | 7.504.400 | | 2002-10-15 | 00:00:00 | 23,85 | 24,10 | 23,16 | 23,54 | 10.529.400 | | 2002-10-16 | 00:00:00 | 23,08 | 23,65 | 23,06 | 23,41 | 9.155.200 | | 2002-10-17 | 00:00:00 | 23,53 | 23,53 | 21,29 | 21,72 | 21.622.200 | | 2002-10-18 | 00:00:00 | 21,75 | 22,36 | 21,67 | 22,33 | 9.771.600 | | 2002-10-21 | 00:00:00 | 22,35 | 23,13 | 22,02 | 23,11 | 6.869.000 | | 2002-10-22 | 00:00:00 | 22,68 | 23,50 | 22,40 | 22,59 | 6.311.400 | | 2002-10-23 | 00:00:00 | 22,62 | 23,13 | 22,54 | 23,12 | 6.099.800 | | 2002-10-24 | 00:00:00 | 23,16 | 23,37 | 22,25 | 22,45 | 7.767.400 | | 2002-10-25 | 00:00:00 | 22,51 | 23,93 | 22,50 | 23,93 | 9.898.000 | | 2002-10-28 | 00:00:00 | 23,94 | 23,99 | 23,00 | 23,19 | 7.472.200 | | 2002-10-29 | 00:00:00 | 23,35 | 23,64 | 23,00 | 23,50 | 9.095.400 | | 2002-10-30 | 00:00:00 | 23,39 | 23,94 | 23,09 | 23,78 | 7.951.400 | | 2002-10-31 | 00:00:00 | 23,80 | 24,10 | 23,60 | 23,84 | 7.440.600 | | 2002-11-01 | 00:00:00 | 24,05 | 24,16 | 23,64 | 23,86 | 10.913.400 | | 2002-11-04 | 00:00:00 | 23,39 | 23,71 | 22,74 | 22,86 | 10.786.600 | | 2002-11-05 | 00:00:00 | 22,59 | 23,40 | 22,58 | 23,34 | 6.008.000 | | 2002-11-06 | 00:00:00 | 23,42 | 23,45 | 22,73 | 23,17 | 7.397.800 | | 2002-11-07 | 00:00:00 | 23,14 | 23,17 | 22,74 | 22,94 | 6.722.800 | | 2002-11-08 | 00:00:00 | 22,81 | 23,05 | 22,45 | 22,54 | 6.691.800 | | 2002-11-11 | 00:00:00 | 21,95 | 22,21 | 21,69 | 21,77 | 7.513.600 | | 2002-11-12 | 00:00:00 | 21,78 | 22,46 | 21,61 | 21,84 | 6.738.200 | | 2002-11-13 | 00:00:00 | 21,61 | 22,04 | 21,44 | 21,89 | 8.117.400 | | 2002-11-14 | 00:00:00 | 21,95 | 22,64 | 21,90 | 22,52 | 6.377.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
