(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-07-24 | 00:00:00 | 18,81 | 21,41 | 18,74 | 21,08 | 16.399.400 | 2002-07-25 | 00:00:00 | 20,66 | 20,70 | 19,20 | 20,01 | 16.625.000 | 2002-07-26 | 00:00:00 | 20,61 | 20,67 | 18,70 | 19,50 | 18.630.800 | 2002-07-29 | 00:00:00 | 19,94 | 20,33 | 19,76 | 20,31 | 10.626.000 | 2002-07-30 | 00:00:00 | 20,29 | 20,32 | 19,51 | 19,72 | 10.920.600 | 2002-07-31 | 00:00:00 | 19,66 | 19,76 | 19,26 | 19,63 | 7.738.400 | 2002-08-01 | 00:00:00 | 19,52 | 19,68 | 18,83 | 18,84 | 8.830.000 | 2002-08-02 | 00:00:00 | 19,15 | 19,49 | 18,47 | 18,81 | 10.069.000 | 2002-08-05 | 00:00:00 | 18,86 | 19,21 | 18,50 | 18,63 | 7.158.600 | 2002-08-06 | 00:00:00 | 18,89 | 19,27 | 18,50 | 19,09 | 9.849.400 | 2002-08-07 | 00:00:00 | 19,25 | 19,34 | 18,57 | 19,28 | 7.718.400 | 2002-08-08 | 00:00:00 | 19,04 | 19,44 | 18,81 | 19,39 | 6.758.400 | 2002-08-09 | 00:00:00 | 19,30 | 19,67 | 19,06 | 19,49 | 6.540.000 | 2002-08-12 | 00:00:00 | 19,45 | 19,92 | 19,30 | 19,72 | 4.558.800 | 2002-08-13 | 00:00:00 | 19,79 | 19,93 | 18,94 | 18,94 | 6.722.200 | 2002-08-14 | 00:00:00 | 19,01 | 20,70 | 18,83 | 20,48 | 10.368.000 | 2002-08-15 | 00:00:00 | 20,31 | 21,30 | 20,30 | 21,28 | 9.761.200 | 2002-08-16 | 00:00:00 | 20,90 | 21,20 | 20,50 | 20,82 | 6.638.200 | 2002-08-19 | 00:00:00 | 20,88 | 21,82 | 20,70 | 21,81 | 5.701.600 | 2002-08-20 | 00:00:00 | 21,36 | 21,39 | 20,80 | 21,05 | 5.925.200 | 2002-08-21 | 00:00:00 | 21,25 | 21,27 | 20,30 | 20,87 | 10.239.800 | 2002-08-22 | 00:00:00 | 20,88 | 21,20 | 20,30 | 21,13 | 5.461.200 | 2002-08-23 | 00:00:00 | 20,96 | 21,50 | 20,85 | 21,03 | 5.223.200 | 2002-08-26 | 00:00:00 | 21,33 | 21,38 | 20,50 | 20,99 | 4.712.400 | 2002-08-27 | 00:00:00 | 21,01 | 21,13 | 20,27 | 20,32 | 6.719.200 | 2002-08-28 | 00:00:00 | 20,23 | 20,50 | 19,81 | 19,86 | 6.592.200 | 2002-08-29 | 00:00:00 | 19,70 | 20,60 | 19,60 | 20,45 | 8.940.400 | 2002-08-30 | 00:00:00 | 20,25 | 20,60 | 19,90 | 20,10 | 7.518.600 | 2002-09-03 | 00:00:00 | 19,99 | 20,29 | 19,75 | 19,98 | 7.131.200 | 2002-09-04 | 00:00:00 | 20,04 | 20,80 | 19,94 | 20,70 | 8.564.600 | 2002-09-05 | 00:00:00 | 20,37 | 20,50 | 20,08 | 20,23 | 7.119.200 | 2002-09-06 | 00:00:00 | 20,50 | 21,18 | 20,22 | 20,88 | 7.473.200 | 2002-09-09 | 00:00:00 | 20,77 | 21,10 | 20,53 | 20,90 | 4.828.800 | 2002-09-10 | 00:00:00 | 20,89 | 21,05 | 20,32 | 21,05 | 6.192.400 | 2002-09-11 | 00:00:00 | 21,12 | 21,25 | 20,41 | 20,49 | 6.840.000 | 2002-09-12 | 00:00:00 | 20,49 | 20,61 | 20,14 | 20,18 | 5.194.800 | 2002-09-13 | 00:00:00 | 20,08 | 20,69 | 19,95 | 20,56 | 6.057.000 | 2002-09-16 | 00:00:00 | 20,57 | 20,79 | 20,22 | 20,57 | 3.949.600 | 2002-09-17 | 00:00:00 | 20,75 | 20,91 | 20,05 | 20,11 | 7.860.000 | 2002-09-18 | 00:00:00 | 19,97 | 20,65 | 19,60 | 20,34 | 8.429.200 | 2002-09-19 | 00:00:00 | 20,00 | 20,75 | 19,90 | 20,37 | 7.662.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|