(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 | | 2002-04-01 | 00:00:00 | 23,07 | 23,33 | 22,81 | 23,30 | 4.184.400 | | 2002-04-02 | 00:00:00 | 23,19 | 23,52 | 23,11 | 23,28 | 5.315.400 | | 2002-04-03 | 00:00:00 | 23,31 | 23,74 | 23,25 | 23,49 | 4.429.200 | | 2002-04-04 | 00:00:00 | 23,26 | 23,96 | 23,26 | 23,88 | 6.098.400 | | 2002-04-05 | 00:00:00 | 24,26 | 24,53 | 23,98 | 24,04 | 6.044.800 | | 2002-04-08 | 00:00:00 | 23,63 | 24,49 | 23,59 | 24,45 | 6.206.400 | | 2002-04-09 | 00:00:00 | 24,46 | 24,98 | 24,35 | 24,94 | 8.526.400 | | 2002-04-10 | 00:00:00 | 24,87 | 25,15 | 24,76 | 25,06 | 8.816.800 | | 2002-04-11 | 00:00:00 | 24,88 | 25,37 | 24,81 | 24,92 | 6.460.600 | | 2002-04-12 | 00:00:00 | 24,93 | 25,54 | 24,90 | 25,17 | 6.535.200 | | 2002-04-15 | 00:00:00 | 25,13 | 25,44 | 24,77 | 25,11 | 6.035.400 | | 2002-04-16 | 00:00:00 | 25,19 | 25,54 | 25,08 | 25,38 | 5.603.000 | | 2002-04-17 | 00:00:00 | 25,46 | 25,70 | 25,15 | 25,63 | 6.156.000 | | 2002-04-18 | 00:00:00 | 25,64 | 25,68 | 24,96 | 25,40 | 5.811.200 | | 2002-04-19 | 00:00:00 | 25,49 | 25,50 | 24,94 | 24,98 | 4.628.400 | | 2002-04-22 | 00:00:00 | 24,96 | 25,24 | 24,76 | 24,96 | 4.577.200 | | 2002-04-23 | 00:00:00 | 25,06 | 25,28 | 25,04 | 25,17 | 3.909.800 | | 2002-04-24 | 00:00:00 | 25,25 | 25,50 | 25,17 | 25,18 | 5.100.800 | | 2002-04-25 | 00:00:00 | 25,30 | 25,64 | 25,24 | 25,38 | 6.194.400 | | 2002-04-26 | 00:00:00 | 25,25 | 25,25 | 23,51 | 23,52 | 19.037.200 | | 2002-04-29 | 00:00:00 | 23,56 | 24,00 | 22,89 | 23,08 | 11.701.800 | | 2002-04-30 | 00:00:00 | 23,05 | 23,10 | 22,64 | 22,82 | 16.333.600 | | 2002-05-01 | 00:00:00 | 22,85 | 23,76 | 22,70 | 23,62 | 8.268.000 | | 2002-05-02 | 00:00:00 | 23,71 | 23,98 | 23,34 | 23,65 | 7.108.200 | | 2002-05-03 | 00:00:00 | 23,79 | 24,17 | 23,36 | 23,47 | 7.045.200 | | 2002-05-06 | 00:00:00 | 23,47 | 23,59 | 22,55 | 22,66 | 5.272.600 | | 2002-05-07 | 00:00:00 | 22,69 | 23,20 | 22,51 | 22,80 | 7.300.200 | | 2002-05-08 | 00:00:00 | 22,97 | 22,99 | 22,20 | 22,75 | 12.726.200 | | 2002-05-09 | 00:00:00 | 22,69 | 22,82 | 22,31 | 22,41 | 6.311.400 | | 2002-05-10 | 00:00:00 | 22,43 | 22,59 | 22,02 | 22,02 | 7.417.800 | | 2002-05-13 | 00:00:00 | 22,22 | 22,50 | 22,01 | 22,47 | 9.593.400 | | 2002-05-14 | 00:00:00 | 22,90 | 23,76 | 22,70 | 23,59 | 11.442.600 | | 2002-05-15 | 00:00:00 | 23,60 | 24,20 | 23,42 | 23,88 | 8.385.600 | | 2002-05-16 | 00:00:00 | 23,90 | 24,15 | 23,61 | 23,88 | 4.443.400 | | 2002-05-17 | 00:00:00 | 24,17 | 24,45 | 23,79 | 24,06 | 4.465.800 | | 2002-05-20 | 00:00:00 | 23,26 | 23,50 | 23,03 | 23,31 | 10.003.600 | | 2002-05-21 | 00:00:00 | 23,43 | 23,70 | 22,95 | 23,05 | 8.181.400 | | 2002-05-22 | 00:00:00 | 22,99 | 23,17 | 22,50 | 22,86 | 5.537.400 | | 2002-05-23 | 00:00:00 | 22,95 | 23,18 | 22,47 | 22,89 | 6.332.200 | | 2002-05-24 | 00:00:00 | 22,89 | 22,94 | 22,42 | 22,43 | 5.554.600 | | 2002-05-28 | 00:00:00 | 22,84 | 22,87 | 21,93 | 22,11 | 6.313.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
