Mercado fechará em 6 h 48 min

Constellation Brands, Inc. (STZ)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
261,71+0,16 (+0,06%)
No fechamento: 04:00PM EDT
264,37 +2,66 (+1,02%)
Pré-Abertura: 08:00AM EDT
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de abr. de 2024261,79264,20259,78261,71261,71757.600
24 de abr. de 2024259,61261,99257,64261,55261,551.075.300
23 de abr. de 2024259,42262,27258,93261,66261,661.049.900
22 de abr. de 2024261,50261,80259,39259,74259,74872.800
19 de abr. de 2024259,47263,56259,29260,70260,701.506.600
18 de abr. de 2024257,82260,97257,52258,68258,681.160.800
17 de abr. de 2024259,23259,23257,08257,31257,311.530.500
16 de abr. de 2024257,95259,21253,41257,78257,781.773.800
15 de abr. de 2024265,28265,28257,19258,52258,521.832.700
12 de abr. de 2024269,51270,18262,08262,24262,241.629.300
11 de abr. de 2024271,00274,87264,04268,34268,344.101.200
10 de abr. de 2024259,01265,31258,10264,92264,922.645.200
09 de abr. de 2024267,55267,55262,07262,97262,971.203.800
08 de abr. de 2024265,55267,25265,01266,00266,00968.200
05 de abr. de 2024264,24265,69262,54265,63265,631.247.900
04 de abr. de 2024268,08268,32263,27264,31264,311.401.800
03 de abr. de 2024266,84267,48264,83266,95266,95769.200
02 de abr. de 2024267,30269,86265,67267,41267,411.258.500
01 de abr. de 2024271,35271,63264,35266,00266,001.420.100
28 de mar. de 2024272,38273,00269,71271,76271,761.144.000
27 de mar. de 2024270,57272,18269,06272,04272,04838.700
26 de mar. de 2024271,07271,07268,31269,29269,29878.400
25 de mar. de 2024268,86270,61268,21270,44270,44758.600
22 de mar. de 2024271,00271,00267,43268,24268,24664.400
21 de mar. de 2024268,50270,16266,69269,35269,351.016.400
20 de mar. de 2024268,82269,17266,06268,50268,501.264.400
19 de mar. de 2024267,00268,81266,50268,75268,751.183.000
18 de mar. de 2024267,09267,74265,09266,35266,351.176.900
15 de mar. de 2024259,00267,90259,00267,64267,642.421.200
14 de mar. de 2024262,24263,16258,78260,83260,83941.900
13 de mar. de 2024263,61265,24262,46263,70263,70900.000
12 de mar. de 2024262,00262,39260,05261,86261,86998.400
11 de mar. de 2024258,00263,06257,83261,98261,981.418.800
08 de mar. de 2024255,81258,87254,41257,69257,691.920.300
07 de mar. de 2024249,43255,37248,51255,30255,301.342.400
06 de mar. de 2024248,00248,87246,14248,40248,401.178.800
05 de mar. de 2024248,19250,37246,52248,14248,141.221.300
04 de mar. de 2024249,15249,71247,00248,03248,031.212.100
01 de mar. de 2024247,75250,20246,11250,00250,001.559.400
29 de fev. de 2024247,75248,96245,95248,52248,521.938.300
28 de fev. de 2024247,07247,58245,11247,44247,44948.600
27 de fev. de 2024246,26248,19244,84247,09247,091.172.500
26 de fev. de 2024247,02248,33245,65246,82246,821.108.300
23 de fev. de 2024245,47248,60244,61247,23247,23910.900
22 de fev. de 2024245,58247,31244,05245,70245,701.154.500
21 de fev. de 2024245,75247,47244,48245,61245,61603.800
20 de fev. de 2024244,04248,57244,04245,26245,26744.100
16 de fev. de 2024243,96246,09242,12243,84243,84834.600
15 de fev. de 2024244,72246,15242,98244,90244,90703.600
14 de fev. de 2024244,56244,89242,40243,60243,60667.400
13 de fev. de 2024245,05247,03242,91244,58244,58933.500
12 de fev. de 2024243,17248,12242,89247,08247,081.365.400
09 de fev. de 2024242,45244,52241,59242,55242,551.219.200
08 de fev. de 2024244,00244,23241,80243,05243,051.138.700
07 de fev. de 2024245,90246,77241,17244,42244,42994.300
07 de fev. de 20240.89 Dividendo
06 de fev. de 2024246,96249,67246,01248,65247,761.099.200
05 de fev. de 2024248,84249,96246,56247,06246,181.322.300
02 de fev. de 2024252,13252,15248,57250,59249,691.168.300
01 de fev. de 2024245,50252,68244,47252,68251,781.036.400
31 de jan. de 2024248,25248,58243,85245,08244,201.116.300
30 de jan. de 2024250,47250,99246,71248,43247,54950.500
29 de jan. de 2024249,00250,96247,16250,80249,901.473.700
26 de jan. de 2024251,42251,93249,06249,50248,611.078.500
25 de jan. de 2024248,70250,27248,26250,21249,31797.500
24 de jan. de 2024252,04252,85247,29247,41246,521.153.400
23 de jan. de 2024251,18253,25250,90252,99252,08797.000
22 de jan. de 2024254,38255,36251,53251,63250,73828.500
19 de jan. de 2024254,50255,94251,33253,95253,04947.900
18 de jan. de 2024251,56254,45251,38253,65252,74699.800
17 de jan. de 2024254,43255,65252,44252,66251,761.068.600
16 de jan. de 2024259,67259,96255,22255,38254,471.244.800
12 de jan. de 2024258,32260,30257,45258,30257,381.515.300
11 de jan. de 2024255,00257,76254,33257,42256,501.701.000
10 de jan. de 2024253,18255,79252,51254,77253,861.846.500
09 de jan. de 2024249,27253,60247,03253,54252,631.449.800
08 de jan. de 2024248,15251,69248,15250,00249,112.083.700
05 de jan. de 2024244,50253,09243,30247,53246,642.633.200
04 de jan. de 2024242,24243,56241,86242,33241,461.331.300
03 de jan. de 2024243,65244,34241,19241,42240,561.609.100
02 de jan. de 2024240,64245,05240,49243,89243,021.250.500
29 de dez. de 2023242,22242,82241,38241,75240,88741.300
28 de dez. de 2023240,11242,45240,11242,16241,29824.000
27 de dez. de 2023238,68240,21238,26240,12239,26602.900
26 de dez. de 2023237,47240,44237,18238,99238,13568.000
22 de dez. de 2023236,97239,28236,11237,88237,03875.400
21 de dez. de 2023236,50237,62235,17235,87235,031.127.900
20 de dez. de 2023239,68240,38234,74235,07234,231.322.200
19 de dez. de 2023239,44241,59239,13241,09240,231.025.400
18 de dez. de 2023237,63239,25235,96238,89238,031.229.500
15 de dez. de 2023239,99240,23235,48236,46235,611.722.900
14 de dez. de 2023243,32244,41240,93241,03240,171.282.500
13 de dez. de 2023236,00244,07234,75242,59241,721.241.800
12 de dez. de 2023236,72236,77234,71235,83234,991.273.700
11 de dez. de 2023235,22236,37234,01235,70234,86804.100
08 de dez. de 2023235,56236,63234,18234,44233,60901.100
07 de dez. de 2023235,28236,54233,77235,86235,021.047.300
06 de dez. de 2023235,96237,11232,61235,10234,261.231.700
05 de dez. de 2023239,90240,49233,50236,66235,811.247.400
04 de dez. de 2023240,54243,37239,79240,31239,451.322.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...