(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-04-10 | 00:00:00 | 39,00 | 40,37 | 38,90 | 40,00 | 12.914.800 | 2001-04-11 | 00:00:00 | 40,41 | 41,55 | 40,00 | 40,25 | 12.362.400 | 2001-04-12 | 00:00:00 | 39,05 | 39,48 | 37,42 | 37,98 | 20.161.600 | 2001-04-16 | 00:00:00 | 38,04 | 39,75 | 38,03 | 38,57 | 8.689.600 | 2001-04-17 | 00:00:00 | 38,54 | 39,50 | 38,25 | 38,98 | 5.703.200 | 2001-04-18 | 00:00:00 | 39,41 | 42,04 | 39,05 | 41,51 | 12.549.200 | 2001-04-19 | 00:00:00 | 41,47 | 41,93 | 40,40 | 41,28 | 8.869.600 | 2001-04-20 | 00:00:00 | 40,59 | 41,00 | 39,67 | 40,23 | 7.855.600 | 2001-04-23 | 00:00:00 | 40,29 | 40,98 | 38,92 | 39,00 | 8.052.800 | 2001-04-24 | 00:00:00 | 39,35 | 39,35 | 37,65 | 37,71 | 13.335.200 | 2001-04-25 | 00:00:00 | 38,10 | 40,06 | 37,65 | 39,73 | 10.724.800 | 2001-04-26 | 00:00:00 | 40,29 | 40,80 | 39,50 | 39,68 | 8.820.800 | 2001-04-27 | 00:00:00 | 37,00 | 37,56 | 36,70 | 37,16 | 55.886.800 | 2001-04-30 | 00:00:00 | 18,99 | 19,75 | 18,50 | 19,35 | 14.154.000 | 2001-05-01 | 00:00:00 | 19,35 | 20,14 | 19,20 | 20,02 | 12.456.800 | 2001-05-02 | 00:00:00 | 20,12 | 20,16 | 19,23 | 19,71 | 9.135.200 | 2001-05-03 | 00:00:00 | 19,56 | 19,58 | 18,90 | 18,95 | 8.419.800 | 2001-05-04 | 00:00:00 | 18,10 | 19,00 | 18,00 | 18,99 | 13.445.200 | 2001-05-07 | 00:00:00 | 18,99 | 19,27 | 18,65 | 18,87 | 6.747.600 | 2001-05-08 | 00:00:00 | 19,26 | 19,26 | 18,16 | 18,59 | 13.795.400 | 2001-05-09 | 00:00:00 | 18,58 | 19,03 | 18,40 | 18,70 | 6.540.400 | 2001-05-10 | 00:00:00 | 18,75 | 18,95 | 18,51 | 18,61 | 5.588.200 | 2001-05-11 | 00:00:00 | 18,76 | 19,09 | 18,57 | 18,91 | 6.735.800 | 2001-05-14 | 00:00:00 | 18,90 | 19,52 | 18,60 | 19,32 | 10.019.800 | 2001-05-15 | 00:00:00 | 19,12 | 20,00 | 19,10 | 19,54 | 9.128.200 | 2001-05-16 | 00:00:00 | 19,44 | 20,12 | 19,10 | 20,02 | 8.880.600 | 2001-05-17 | 00:00:00 | 20,00 | 20,99 | 20,00 | 20,73 | 11.259.400 | 2001-05-18 | 00:00:00 | 20,73 | 20,86 | 20,17 | 20,70 | 6.026.800 | 2001-05-21 | 00:00:00 | 20,66 | 21,13 | 20,32 | 21,10 | 7.495.400 | 2001-05-22 | 00:00:00 | 21,16 | 21,53 | 20,93 | 21,20 | 8.378.600 | 2001-05-23 | 00:00:00 | 21,10 | 21,18 | 19,97 | 20,09 | 9.847.600 | 2001-05-24 | 00:00:00 | 20,04 | 20,38 | 19,65 | 20,38 | 7.282.400 | 2001-05-25 | 00:00:00 | 20,41 | 20,60 | 19,83 | 20,39 | 3.271.600 | 2001-05-29 | 00:00:00 | 20,40 | 20,75 | 19,75 | 19,87 | 3.988.800 | 2001-05-30 | 00:00:00 | 19,73 | 20,35 | 19,65 | 20,09 | 9.134.000 | 2001-05-31 | 00:00:00 | 20,10 | 20,10 | 19,00 | 19,52 | 10.888.600 | 2001-06-01 | 00:00:00 | 20,00 | 20,10 | 18,95 | 19,59 | 8.813.200 | 2001-06-04 | 00:00:00 | 19,62 | 19,70 | 19,05 | 19,19 | 4.596.200 | 2001-06-05 | 00:00:00 | 19,22 | 19,90 | 19,17 | 19,70 | 6.364.400 | 2001-06-06 | 00:00:00 | 19,65 | 19,68 | 18,99 | 19,22 | 5.839.400 | 2001-06-07 | 00:00:00 | 19,25 | 19,80 | 19,00 | 19,40 | 4.390.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|