Mercado fechará em 6 h 21 min

Shake Shack Inc. (SHAK)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
105,55+1,27 (+1,22%)
A partir de 09:38AM EDT. Mercado aberto.
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 2024103,21105,55104,68105,55105,5517.514
27 de mar. de 2024103,21104,84102,01104,28104,28914.500
26 de mar. de 2024103,71105,50102,29102,38102,38982.600
25 de mar. de 2024108,35108,52102,24102,82102,821.352.700
22 de mar. de 2024109,00110,90107,82109,27109,27917.800
21 de mar. de 2024104,33110,62103,97108,60108,601.595.100
20 de mar. de 2024105,36109,25105,36109,22109,22981.600
19 de mar. de 2024104,47105,37102,53105,36105,36628.200
18 de mar. de 2024104,08106,76103,77104,79104,79826.900
15 de mar. de 2024103,09103,96101,34103,69103,69827.500
14 de mar. de 2024102,61105,30102,16103,70103,70809.100
13 de mar. de 2024102,42104,45102,12102,86102,86654.800
12 de mar. de 2024100,32103,17100,08102,42102,42810.500
11 de mar. de 2024103,46103,5499,16100,07100,071.025.500
08 de mar. de 2024105,11106,54103,05103,63103,63790.800
07 de mar. de 2024106,73107,20102,63104,44104,441.579.200
06 de mar. de 2024101,06101,8299,15100,96100,96575.700
05 de mar. de 2024103,23103,9699,70100,19100,191.075.600
04 de mar. de 2024107,88108,39104,05104,26104,26934.300
01 de mar. de 2024106,34107,29105,15107,25107,25874.500
29 de fev. de 2024104,50107,41103,50106,32106,321.311.600
28 de fev. de 2024101,66103,57101,01103,30103,30716.900
27 de fev. de 2024101,13102,52100,07102,14102,14758.000
26 de fev. de 202498,57102,8298,14101,13101,131.070.300
23 de fev. de 202497,29100,7197,0598,0498,04941.800
22 de fev. de 202496,2598,0094,9897,0397,031.159.100
21 de fev. de 202496,6897,5494,5895,8295,821.050.600
20 de fev. de 202497,5099,1397,0097,5797,571.151.200
16 de fev. de 202498,8799,8595,6498,2998,291.824.500
15 de fev. de 202494,7698,9091,0098,4098,406.101.200
14 de fev. de 202478,3379,0476,3078,0778,071.378.300
13 de fev. de 202477,0978,7575,4677,6277,621.292.900
12 de fev. de 202479,6981,8979,6180,3080,30973.400
09 de fev. de 202478,6080,9178,1679,5979,59836.700
08 de fev. de 202476,7379,2176,6979,1379,13594.500
07 de fev. de 202475,2077,6074,7176,1276,12626.200
06 de fev. de 202475,5375,9574,2574,4374,43797.200
05 de fev. de 202476,2576,3973,7575,7775,77671.800
02 de fev. de 202477,9878,2276,6177,5077,50590.300
01 de fev. de 202476,1178,9476,1178,7578,75847.000
31 de jan. de 202476,1278,3575,4575,5675,56957.000
30 de jan. de 202478,4378,8275,0675,7775,771.201.200
29 de jan. de 202473,7878,9573,7578,7078,701.252.100
26 de jan. de 202473,3074,2572,8973,6873,68813.800
25 de jan. de 202472,0073,4171,3973,3073,301.002.300
24 de jan. de 202472,0072,3270,6870,9770,97685.600
23 de jan. de 202469,5671,2969,0071,1671,16920.000
22 de jan. de 202468,4770,0568,1168,6868,68696.900
19 de jan. de 202468,4368,5066,7067,4767,47706.100
18 de jan. de 202466,7768,5766,0668,3268,321.187.500
17 de jan. de 202464,8066,1564,1666,0966,09950.500
16 de jan. de 202466,0066,2365,2165,2365,231.065.600
12 de jan. de 202467,7467,7965,9065,9065,90718.900
11 de jan. de 202468,1968,2767,0067,4367,431.077.300
10 de jan. de 202469,9670,1867,8568,5468,54759.800
09 de jan. de 202470,2970,8969,7569,9269,92671.300
08 de jan. de 202469,8971,4469,7371,2871,28632.900
05 de jan. de 202469,6271,5069,5670,0270,02704.300
04 de jan. de 202468,8970,7268,2569,9769,97942.500
03 de jan. de 202472,6372,6367,5968,4668,461.504.900
02 de jan. de 202473,1573,6571,7573,3173,31736.100
29 de dez. de 202375,1275,5873,8974,1274,12463.200
28 de dez. de 202375,6676,0575,1475,4975,49345.400
27 de dez. de 202376,5076,7475,4675,9475,94497.900
26 de dez. de 202374,3776,4674,0076,4476,44497.500
22 de dez. de 202374,0674,7373,3174,2874,28420.000
21 de dez. de 202373,9374,2071,9273,7473,74886.400
20 de dez. de 202371,9174,7571,8072,6172,61914.300
19 de dez. de 202372,2873,2972,0672,6872,681.063.500
18 de dez. de 202372,3273,4971,3071,6871,68841.700
15 de dez. de 202373,1173,1571,6672,3372,331.284.100
14 de dez. de 202370,6473,4570,3573,3373,331.224.000
13 de dez. de 202367,5669,5066,2169,1869,18924.600
12 de dez. de 202367,2268,3366,7067,4267,421.224.400
11 de dez. de 202362,9967,4062,8766,8366,832.608.400
08 de dez. de 202361,2462,0860,8460,9860,98621.300
07 de dez. de 202362,7763,1561,1961,7261,72556.100
06 de dez. de 202364,5564,5562,3962,7762,77854.000
05 de dez. de 202361,7261,8660,8661,5361,53577.300
04 de dez. de 202361,6563,2061,5462,0662,06539.700
01 de dez. de 202360,2661,8859,9461,6661,66576.700
30 de nov. de 202360,5560,9460,0260,5660,56510.200
29 de nov. de 202362,5162,6559,9260,3760,37544.700
28 de nov. de 202362,1062,3161,1361,9961,99737.700
27 de nov. de 202362,1363,0961,8162,4262,42603.300
24 de nov. de 202361,8162,9361,8162,5262,52223.500
22 de nov. de 202361,8563,1861,8562,3162,31530.400
21 de nov. de 202361,4062,1060,8961,1961,19436.500
20 de nov. de 202360,8463,0660,5061,9061,90630.600
17 de nov. de 202360,9861,7760,4860,9060,90452.500
16 de nov. de 202360,0360,5559,5160,4960,49450.200
15 de nov. de 202360,5861,7460,0160,4760,47855.400
14 de nov. de 202357,1960,9657,0960,7560,751.093.000
13 de nov. de 202354,9755,8454,5655,5255,52542.800
10 de nov. de 202354,7655,4354,0655,0355,03591.400
09 de nov. de 202356,4756,4954,5354,8454,841.042.700
08 de nov. de 202357,9857,9856,1356,2656,26571.200
07 de nov. de 202357,3458,3856,6557,8257,82761.900
06 de nov. de 202359,4059,4057,0757,1357,13845.400
03 de nov. de 202356,6360,2856,2459,5159,511.265.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...