(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 | | 2002-11-14 | 00:00:00 | 21,95 | 22,64 | 21,90 | 22,52 | 6.377.000 | | 2002-11-15 | 00:00:00 | 22,41 | 22,45 | 21,32 | 22,00 | 12.500.800 | | 2002-11-18 | 00:00:00 | 22,02 | 22,14 | 21,50 | 21,51 | 7.076.800 | | 2002-11-19 | 00:00:00 | 21,10 | 21,79 | 20,85 | 21,38 | 8.201.600 | | 2002-11-20 | 00:00:00 | 21,29 | 22,03 | 21,25 | 21,90 | 5.684.400 | | 2002-11-21 | 00:00:00 | 21,95 | 22,39 | 21,34 | 21,53 | 12.356.600 | | 2002-11-22 | 00:00:00 | 21,50 | 21,95 | 21,45 | 21,81 | 5.916.600 | | 2002-11-25 | 00:00:00 | 21,90 | 22,08 | 21,63 | 22,01 | 5.381.600 | | 2002-11-26 | 00:00:00 | 21,74 | 22,06 | 21,70 | 21,87 | 6.226.400 | | 2002-11-27 | 00:00:00 | 21,93 | 22,68 | 21,90 | 22,44 | 6.187.200 | | 2002-11-29 | 00:00:00 | 22,49 | 22,50 | 21,62 | 21,74 | 4.108.200 | | 2002-12-02 | 00:00:00 | 22,00 | 22,09 | 21,37 | 21,58 | 6.923.400 | | 2002-12-03 | 00:00:00 | 21,65 | 21,67 | 20,87 | 20,98 | 7.221.400 | | 2002-12-04 | 00:00:00 | 20,91 | 21,38 | 20,71 | 21,15 | 7.077.400 | | 2002-12-05 | 00:00:00 | 21,44 | 21,48 | 20,50 | 20,55 | 9.136.800 | | 2002-12-06 | 00:00:00 | 20,25 | 21,39 | 20,25 | 21,25 | 9.493.600 | | 2002-12-09 | 00:00:00 | 21,17 | 21,20 | 20,55 | 20,62 | 5.338.200 | | 2002-12-10 | 00:00:00 | 20,66 | 21,07 | 20,50 | 20,59 | 6.713.000 | | 2002-12-11 | 00:00:00 | 20,30 | 20,60 | 20,25 | 20,36 | 6.382.400 | | 2002-12-12 | 00:00:00 | 20,49 | 20,85 | 20,18 | 20,71 | 6.408.600 | | 2002-12-13 | 00:00:00 | 20,46 | 20,74 | 20,27 | 20,36 | 5.763.200 | | 2002-12-16 | 00:00:00 | 20,36 | 21,44 | 20,25 | 21,30 | 9.243.600 | | 2002-12-17 | 00:00:00 | 21,15 | 21,26 | 20,75 | 21,12 | 7.976.600 | | 2002-12-18 | 00:00:00 | 21,15 | 21,52 | 20,97 | 21,35 | 9.148.400 | | 2002-12-19 | 00:00:00 | 21,25 | 21,49 | 20,75 | 20,81 | 7.921.200 | | 2002-12-20 | 00:00:00 | 21,15 | 21,22 | 20,51 | 20,74 | 16.845.600 | | 2002-12-23 | 00:00:00 | 20,84 | 21,05 | 20,68 | 20,92 | 3.972.200 | | 2002-12-24 | 00:00:00 | 20,98 | 21,09 | 20,65 | 20,70 | 2.182.400 | | 2002-12-26 | 00:00:00 | 20,69 | 21,05 | 20,59 | 20,80 | 3.211.200 | | 2002-12-27 | 00:00:00 | 20,73 | 20,77 | 20,42 | 20,54 | 2.880.200 | | 2002-12-30 | 00:00:00 | 20,60 | 20,64 | 20,24 | 20,62 | 3.559.200 | | 2002-12-31 | 00:00:00 | 20,57 | 20,64 | 20,30 | 20,38 | 4.214.600 | | 2003-01-02 | 00:00:00 | 20,47 | 21,34 | 20,46 | 21,20 | 6.542.400 | | 2003-01-03 | 00:00:00 | 21,36 | 21,69 | 20,94 | 21,12 | 7.868.000 | | 2003-01-06 | 00:00:00 | 21,19 | 21,63 | 21,16 | 21,47 | 5.809.000 | | 2003-01-07 | 00:00:00 | 21,36 | 21,36 | 20,99 | 21,24 | 6.908.800 | | 2003-01-08 | 00:00:00 | 21,02 | 21,25 | 20,65 | 20,79 | 6.077.600 | | 2003-01-09 | 00:00:00 | 21,06 | 21,18 | 20,76 | 20,80 | 5.417.400 | | 2003-01-10 | 00:00:00 | 20,54 | 20,92 | 20,46 | 20,89 | 6.353.800 | | 2003-01-13 | 00:00:00 | 20,55 | 20,86 | 20,45 | 20,65 | 5.203.200 | | 2003-01-14 | 00:00:00 | 20,56 | 20,70 | 20,15 | 20,27 | 5.957.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
