Canada markets open in 17 minutes

Starbucks Corporation (SBUB34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
384.520.00 (0.00%)
As of 04:31PM BRT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20240.00384.52384.52384.52384.52-
Apr 30, 2024455.85459.97455.85459.97459.9710
Apr 29, 2024452.00452.88449.97451.72451.72517
Apr 26, 2024454.00454.00452.00452.00452.00785
Apr 25, 2024454.94454.94454.02454.02454.0232
Apr 24, 2024453.93454.22453.60454.22454.2223
Apr 23, 2024453.92454.02453.92454.02454.023
Apr 22, 2024457.00457.80456.32457.80457.8011
Apr 19, 2024457.81458.08456.32456.78456.7816
Apr 18, 2024450.00459.87450.00459.45459.4511
Apr 17, 2024438.02450.00438.02450.00450.0093
Apr 16, 2024446.60452.20446.60450.50450.5093
Apr 15, 2024439.46446.77439.46445.05445.05362
Apr 12, 2024436.50436.50432.95433.01433.01308
Apr 11, 2024438.15438.17434.20438.17438.17226
Apr 10, 2024438.24438.24437.27437.27437.2734
Apr 09, 2024437.80437.80432.52432.52432.52137
Apr 08, 2024441.67441.67436.70437.80437.805
Apr 05, 2024444.95444.95439.56441.67441.6799
Apr 04, 2024449.00449.00444.95444.95444.9527
Apr 03, 2024453.60455.39449.08449.08449.08100
Apr 02, 2024465.00465.00451.72451.72451.7224
Apr 01, 2024462.54463.12460.00461.84461.84589
Mar 28, 2024457.24457.24457.24457.24457.24201
Mar 27, 2024456.33456.33454.05454.05454.058
Mar 26, 2024453.30454.00452.25454.00454.00144
Mar 25, 2024452.25452.60452.25452.60452.6041
Mar 22, 2024451.72451.77450.71451.77451.7758
Mar 21, 2024460.00460.00457.10457.52457.5273
Mar 20, 2024458.16460.00458.16460.00460.007
Mar 19, 2024460.00460.79460.00460.79460.7980
Mar 18, 2024451.55458.55451.55455.93455.93905
Mar 15, 2024451.53451.53451.53451.53451.536
Mar 14, 2024452.18452.18452.18452.18452.181
Mar 13, 2024461.84461.84453.00458.26458.26462
Mar 12, 2024457.65460.92457.65460.07460.07183
Mar 11, 2024454.05463.50454.05457.65457.65104
Mar 08, 2024453.15454.05452.25454.05454.05147
Mar 07, 2024454.49454.49447.57448.65448.658
Mar 06, 2024450.90453.60450.90453.60453.607
Mar 05, 2024458.04458.04455.00455.32455.3210
Mar 04, 2024460.92460.92456.32456.32456.32403
Mar 01, 2024474.00474.00460.13460.63460.6376
Feb 29, 2024468.74470.32467.81469.20469.20509
Feb 28, 2024464.36465.06461.84463.06463.06109
Feb 27, 2024466.72466.72463.97464.36464.36917
Feb 26, 2024475.68476.19475.68476.19476.1923
Feb 23, 2024476.22476.22476.22476.22476.221
Feb 22, 2024468.59476.22467.18476.22476.221,164
Feb 21, 2024460.00471.08460.00466.04466.04125
Feb 20, 2024459.95460.00459.95460.00460.00158
Feb 19, 2024458.12465.82445.00459.16459.16303
Feb 16, 2024461.84463.68460.46463.68463.6847
Feb 15, 2024464.02465.11462.86463.20463.2030
Feb 14, 2024467.60467.82466.90467.22467.2231
Feb 09, 2024478.56485.55478.08483.99483.99940
Feb 08, 2024480.80480.80480.80480.80480.803
Feb 08, 20241.983588 Dividend
Feb 07, 2024481.75481.75470.00470.00468.02209
Feb 06, 2024459.70473.25459.70472.63470.6445
Feb 05, 2024464.09464.14460.80461.84459.8953
Feb 02, 2024462.76464.60460.46464.14462.1830
Feb 01, 2024472.95472.95452.51454.50452.581,550
Jan 31, 2024480.66488.00460.30466.24464.27160
Jan 30, 2024465.52467.00465.52467.00465.0326
Jan 29, 2024456.32456.32456.32456.32454.399
Jan 26, 2024453.86453.86453.86453.86451.94-
Jan 25, 2024453.80454.05453.80453.86451.9443
Jan 24, 2024456.33456.33453.93454.03452.1123
Jan 23, 2024464.60464.60456.33456.33454.4014
Jan 22, 2024464.60464.60464.60464.60462.645
Jan 19, 2024460.92460.92458.62458.62456.6826
Jan 18, 2024452.60452.60452.60452.60450.69-
Jan 17, 2024453.01454.66451.70452.60450.691,049
Jan 16, 2024453.31454.50453.15453.15451.24236
Jan 15, 2024445.00452.17430.11443.78441.91909
Jan 12, 2024450.00450.00446.07449.55447.6519
Jan 11, 2024455.87460.00449.64452.68450.7737
Jan 10, 2024456.48457.62455.86455.86453.9422
Jan 09, 2024455.86456.67455.50456.67454.7421
Jan 08, 2024454.05456.60454.00456.60454.6756
Jan 05, 2024457.00457.86452.00455.00453.086
Jan 04, 2024457.70464.26457.70459.08457.1412
Jan 03, 2024460.46461.00458.70459.10457.16113
Jan 02, 2024462.22468.00462.22462.95461.0020
Dec 28, 2023461.84463.22460.47462.22460.27976
Dec 27, 2023460.92460.92458.40459.08457.1493
Dec 26, 2023461.00462.30460.38460.92458.975
Dec 22, 2023461.73464.10461.73464.10462.147
Dec 21, 2023467.40467.40461.73461.73459.788
Dec 20, 2023478.99478.99467.40467.40465.4316
Dec 19, 2023472.02476.11472.02475.77473.7625
Dec 18, 2023478.68480.00477.12477.47475.4527
Dec 15, 2023478.08486.72478.08481.87479.8463
Dec 14, 2023483.36483.36477.12478.08476.06211
Dec 13, 2023487.06488.53482.16483.14481.1085
Dec 12, 2023483.84485.28483.84485.28483.2322
Dec 11, 2023485.16489.27478.08485.98483.9325
Dec 08, 2023475.17476.61471.88475.64473.6337
Dec 07, 2023477.12477.12473.76473.76471.7615
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...