Mercado abrirá em 6 h 23 min

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
87,87-0,31 (-0,35%)
No fechamento: 04:00PM EDT
87,86 -0,01 (-0,01%)
Pós-fechamento: 07:59PM EDT
Período:
24 de abr. de 2023 - 24 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
23 de abr. de 202488,7788,8187,3287,8787,875.646.700
22 de abr. de 202488,0888,6187,3488,1888,188.669.000
19 de abr. de 202487,1588,0887,1287,6187,6111.898.200
18 de abr. de 202486,4487,6386,0587,1587,1511.403.300
17 de abr. de 202486,0086,4285,3486,2186,216.870.100
16 de abr. de 202484,8286,1984,4285,4285,428.866.800
15 de abr. de 202485,4086,3784,9285,1785,179.676.900
12 de abr. de 202485,4285,5184,2984,9284,928.591.200
11 de abr. de 202486,0086,3185,2685,9085,906.841.600
10 de abr. de 202486,3286,8785,6085,9585,957.413.900
09 de abr. de 202487,1987,6086,3187,1387,136.242.700
08 de abr. de 202486,9787,3686,3687,1987,196.322.900
05 de abr. de 202487,9087,9386,8386,8586,857.153.300
04 de abr. de 202489,1389,3487,6187,6287,628.057.600
03 de abr. de 202489,6089,8488,6588,7088,706.316.400
02 de abr. de 202491,1191,2489,2389,3089,308.276.800
01 de abr. de 202491,8292,0791,0291,5391,534.990.200
28 de mar. de 202491,7992,2491,3091,3991,396.784.300
27 de mar. de 202490,6591,8390,6091,5091,505.863.700
26 de mar. de 202490,9891,0090,2390,3690,366.216.100
25 de mar. de 202490,6591,1290,4790,6790,676.903.000
22 de mar. de 202491,7491,7890,0690,7190,716.493.800
21 de mar. de 202492,6393,1791,6491,6691,666.287.300
20 de mar. de 202491,7992,6391,5292,6092,605.804.400
19 de mar. de 202491,0091,9090,8691,5991,595.676.500
18 de mar. de 202490,7591,4390,5391,0191,017.413.900
15 de mar. de 202491,6092,0290,1090,1290,1218.133.600
14 de mar. de 202491,1091,7190,4191,6691,668.544.800
13 de mar. de 202492,4992,8790,8791,6191,618.254.500
12 de mar. de 202492,0092,7291,2192,4092,409.444.900
11 de mar. de 202491,2692,9691,1792,0792,076.702.300
08 de mar. de 202490,6291,5390,6091,0691,067.671.500
07 de mar. de 202491,6291,7690,3190,9590,958.792.400
06 de mar. de 202491,3592,0391,1291,6591,654.826.900
05 de mar. de 202492,1092,1791,0791,2291,227.137.300
04 de mar. de 202493,0693,3292,0492,4692,467.321.000
01 de mar. de 202494,4594,5792,9193,1693,167.990.800
29 de fev. de 202494,5095,1093,9894,9094,9011.221.100
28 de fev. de 202493,7793,9792,7793,0093,005.622.400
27 de fev. de 202494,3294,6693,6094,1394,135.356.100
26 de fev. de 202495,3695,5794,2594,2894,287.043.800
23 de fev. de 202495,8896,9395,5895,6295,626.845.200
22 de fev. de 202494,8996,0894,1495,7895,788.124.700
21 de fev. de 202493,8695,7793,7795,0295,028.286.300
20 de fev. de 202493,3694,1293,0793,4693,468.844.500
16 de fev. de 202493,1094,1892,7593,2293,225.734.200
15 de fev. de 202494,0394,2493,0093,2293,228.878.000
14 de fev. de 202494,0894,4793,7694,0794,075.510.600
13 de fev. de 202494,8595,5693,3993,8793,878.138.500
12 de fev. de 202496,9297,1495,3895,4795,479.224.400
09 de fev. de 202496,3297,9996,2997,3097,309.385.600
08 de fev. de 202495,1096,6993,9396,5996,599.888.100
08 de fev. de 20240.57 Dividendo
07 de fev. de 202496,2496,6694,4395,3194,749.078.000
06 de fev. de 202492,5095,7092,3595,6795,1011.531.500
05 de fev. de 202492,7892,8791,9092,5191,967.335.800
02 de fev. de 202492,6993,6191,6792,9992,4311.365.900
01 de fev. de 202493,1093,6091,8793,3792,8115.001.500
31 de jan. de 202498,2898,3693,0293,0392,4726.751.800
30 de jan. de 202493,0094,6892,5994,0893,5217.625.200
29 de jan. de 202493,0293,9392,2493,8093,2412.728.100
26 de jan. de 202492,9293,4992,4192,8092,259.229.400
25 de jan. de 202492,2292,6591,7292,6192,0611.991.500
24 de jan. de 202492,5592,8491,9992,0491,497.661.400
23 de jan. de 202493,0393,6591,7791,9791,4210.227.100
22 de jan. de 202493,8093,9292,8193,0792,519.421.000
19 de jan. de 202493,1894,2492,6493,8693,309.556.100
18 de jan. de 202491,9693,4391,8293,3492,787.549.500
17 de jan. de 202491,6691,9691,4091,7791,226.672.900
16 de jan. de 202492,6692,7391,7392,7092,157.493.400
12 de jan. de 202493,2393,4091,7791,9891,435.638.700
11 de jan. de 202493,3393,6491,9092,9492,386.483.600
10 de jan. de 202493,0193,6992,8893,5092,945.847.700
09 de jan. de 202493,6193,7392,8693,0992,536.348.500
08 de jan. de 202493,0294,5792,9594,1993,637.536.900
05 de jan. de 202493,3393,5892,4892,9992,437.189.900
04 de jan. de 202493,1094,5893,0093,5592,997.118.600
03 de jan. de 202493,9694,2493,0693,2392,677.161.700
02 de jan. de 202495,4595,9593,6293,6793,118.859.700
29 de dez. de 202395,8896,3595,3596,0195,446.134.000
28 de dez. de 202395,5095,9795,1195,9395,364.518.300
27 de dez. de 202395,6995,7894,7995,2994,724.959.300
26 de dez. de 202395,3495,6994,9695,6795,103.709.500
22 de dez. de 202394,8995,8394,3495,2894,716.360.400
21 de dez. de 202395,0895,4494,4795,3394,767.097.200
20 de dez. de 202396,3696,8894,6594,7194,1410.057.400
19 de dez. de 202396,9498,0596,9497,7297,145.992.900
18 de dez. de 202397,2497,3295,9296,5695,986.146.400
15 de dez. de 202397,8498,2496,5696,7596,1712.463.800
14 de dez. de 202398,7298,7997,1597,8497,259.764.800
13 de dez. de 202398,5098,6496,8298,1197,527.741.900
12 de dez. de 202398,4498,6097,4398,1597,566.313.800
11 de dez. de 202397,2299,0197,2298,1297,537.639.100
08 de dez. de 202396,0896,8695,8196,6196,037.124.400
07 de dez. de 202397,2597,7096,2796,4495,867.858.300
06 de dez. de 202395,9597,1795,4797,0296,4412.115.000
05 de dez. de 202397,3897,4894,8595,5494,9716.027.300
04 de dez. de 202398,3998,8896,7797,6097,0211.477.400
01 de dez. de 202398,5099,2897,5299,2098,6112.503.900
30 de nov. de 2023100,06100,1298,4299,3098,7111.442.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...