Starbucks Corporation (SBUB34.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
At close: 02:45PM BRT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 394.80 | 397.54 | 394.80 | 397.36 | 397.36 | 25 |
| May 20, 2024 | 398.80 | 398.80 | 393.17 | 393.17 | 393.17 | 4,433 |
| May 17, 2024 | 384.93 | 395.91 | 384.93 | 395.91 | 395.91 | 31 |
| May 16, 2024 | 383.50 | 386.54 | 382.59 | 386.54 | 386.54 | 35 |
| May 16, 2024 | 2.83866 Dividend | |||||
| May 15, 2024 | 389.22 | 389.22 | 387.67 | 389.20 | 386.36 | 95 |
| May 14, 2024 | 393.06 | 393.06 | 387.89 | 388.68 | 385.85 | 87 |
| May 13, 2024 | 391.00 | 393.55 | 390.78 | 391.56 | 388.70 | 130 |
| May 10, 2024 | 386.88 | 391.95 | 386.49 | 391.95 | 389.09 | 383 |
| May 09, 2024 | 378.00 | 388.50 | 377.40 | 387.76 | 384.93 | 165 |
| May 08, 2024 | 371.11 | 375.55 | 369.63 | 374.74 | 372.01 | 1,011 |
| May 07, 2024 | 370.85 | 370.85 | 364.08 | 366.30 | 363.63 | 811 |
| May 06, 2024 | 374.28 | 376.50 | 369.34 | 375.99 | 373.25 | 250 |
| May 03, 2024 | 384.52 | 384.52 | 370.88 | 374.28 | 371.55 | 3,271 |
| May 02, 2024 | 388.00 | 388.00 | 376.89 | 384.52 | 381.72 | 765 |
| Apr 30, 2024 | 455.85 | 459.97 | 455.85 | 459.97 | 456.62 | 10 |
| Apr 29, 2024 | 452.00 | 452.88 | 449.97 | 451.72 | 448.43 | 517 |
| Apr 26, 2024 | 454.00 | 454.00 | 452.00 | 452.00 | 448.70 | 785 |
| Apr 25, 2024 | 454.94 | 454.94 | 454.02 | 454.02 | 450.71 | 32 |
| Apr 24, 2024 | 453.93 | 454.22 | 453.60 | 454.22 | 450.91 | 23 |
| Apr 23, 2024 | 453.92 | 454.02 | 453.92 | 454.02 | 450.71 | 3 |
| Apr 22, 2024 | 457.00 | 457.80 | 456.32 | 457.80 | 454.46 | 11 |
| Apr 19, 2024 | 457.81 | 458.08 | 456.32 | 456.78 | 453.45 | 16 |
| Apr 18, 2024 | 450.00 | 459.87 | 450.00 | 459.45 | 456.10 | 11 |
| Apr 17, 2024 | 438.02 | 450.00 | 438.02 | 450.00 | 446.72 | 93 |
| Apr 16, 2024 | 446.60 | 452.20 | 446.60 | 450.50 | 447.21 | 93 |
| Apr 15, 2024 | 439.46 | 446.77 | 439.46 | 445.05 | 441.80 | 362 |
| Apr 12, 2024 | 436.50 | 436.50 | 432.95 | 433.01 | 429.85 | 308 |
| Apr 11, 2024 | 438.15 | 438.17 | 434.20 | 438.17 | 434.97 | 226 |
| Apr 10, 2024 | 438.24 | 438.24 | 437.27 | 437.27 | 434.08 | 34 |
| Apr 09, 2024 | 437.80 | 437.80 | 432.52 | 432.52 | 429.37 | 137 |
| Apr 08, 2024 | 441.67 | 441.67 | 436.70 | 437.80 | 434.61 | 5 |
| Apr 05, 2024 | 444.95 | 444.95 | 439.56 | 441.67 | 438.45 | 99 |
| Apr 04, 2024 | 449.00 | 449.00 | 444.95 | 444.95 | 441.70 | 27 |
| Apr 03, 2024 | 453.60 | 455.39 | 449.08 | 449.08 | 445.80 | 100 |
| Apr 02, 2024 | 465.00 | 465.00 | 451.72 | 451.72 | 448.43 | 24 |
| Apr 01, 2024 | 462.54 | 463.12 | 460.00 | 461.84 | 458.47 | 589 |
| Mar 28, 2024 | 457.24 | 457.24 | 457.24 | 457.24 | 453.91 | 201 |
| Mar 27, 2024 | 456.33 | 456.33 | 454.05 | 454.05 | 450.74 | 8 |
| Mar 26, 2024 | 453.30 | 454.00 | 452.25 | 454.00 | 450.69 | 144 |
| Mar 25, 2024 | 452.25 | 452.60 | 452.25 | 452.60 | 449.30 | 41 |
| Mar 22, 2024 | 451.72 | 451.77 | 450.71 | 451.77 | 448.47 | 58 |
| Mar 21, 2024 | 460.00 | 460.00 | 457.10 | 457.52 | 454.18 | 73 |
| Mar 20, 2024 | 458.16 | 460.00 | 458.16 | 460.00 | 456.64 | 7 |
| Mar 19, 2024 | 460.00 | 460.79 | 460.00 | 460.79 | 457.43 | 80 |
| Mar 18, 2024 | 451.55 | 458.55 | 451.55 | 455.93 | 452.60 | 905 |
| Mar 15, 2024 | 451.53 | 451.53 | 451.53 | 451.53 | 448.24 | 6 |
| Mar 14, 2024 | 452.18 | 452.18 | 452.18 | 452.18 | 448.88 | 1 |
| Mar 13, 2024 | 461.84 | 461.84 | 453.00 | 458.26 | 454.92 | 462 |
| Mar 12, 2024 | 457.65 | 460.92 | 457.65 | 460.07 | 456.71 | 183 |
| Mar 11, 2024 | 454.05 | 463.50 | 454.05 | 457.65 | 454.31 | 104 |
| Mar 08, 2024 | 453.15 | 454.05 | 452.25 | 454.05 | 450.74 | 147 |
| Mar 07, 2024 | 454.49 | 454.49 | 447.57 | 448.65 | 445.38 | 8 |
| Mar 06, 2024 | 450.90 | 453.60 | 450.90 | 453.60 | 450.29 | 7 |
| Mar 05, 2024 | 458.04 | 458.04 | 455.00 | 455.32 | 452.00 | 10 |
| Mar 04, 2024 | 460.92 | 460.92 | 456.32 | 456.32 | 452.99 | 403 |
| Mar 01, 2024 | 474.00 | 474.00 | 460.13 | 460.63 | 457.27 | 76 |
| Feb 29, 2024 | 468.74 | 470.32 | 467.81 | 469.20 | 465.78 | 509 |
| Feb 28, 2024 | 464.36 | 465.06 | 461.84 | 463.06 | 459.68 | 109 |
| Feb 27, 2024 | 466.72 | 466.72 | 463.97 | 464.36 | 460.97 | 917 |
| Feb 26, 2024 | 475.68 | 476.19 | 475.68 | 476.19 | 472.72 | 23 |
| Feb 23, 2024 | 476.22 | 476.22 | 476.22 | 476.22 | 472.75 | 1 |
| Feb 22, 2024 | 468.59 | 476.22 | 467.18 | 476.22 | 472.75 | 1,164 |
| Feb 21, 2024 | 460.00 | 471.08 | 460.00 | 466.04 | 462.64 | 125 |
| Feb 20, 2024 | 459.95 | 460.00 | 459.95 | 460.00 | 456.64 | 158 |
| Feb 19, 2024 | 458.12 | 465.82 | 445.00 | 459.16 | 455.81 | 303 |
| Feb 16, 2024 | 461.84 | 463.68 | 460.46 | 463.68 | 460.30 | 47 |
| Feb 15, 2024 | 464.02 | 465.11 | 462.86 | 463.20 | 459.82 | 30 |
| Feb 14, 2024 | 467.60 | 467.82 | 466.90 | 467.22 | 463.81 | 31 |
| Feb 09, 2024 | 478.56 | 485.55 | 478.08 | 483.99 | 480.46 | 940 |
| Feb 08, 2024 | 480.80 | 480.80 | 480.80 | 480.80 | 477.29 | 3 |
| Feb 08, 2024 | 1.983588 Dividend | |||||
| Feb 07, 2024 | 481.75 | 481.75 | 470.00 | 470.00 | 464.60 | 209 |
| Feb 06, 2024 | 459.70 | 473.25 | 459.70 | 472.63 | 467.20 | 45 |
| Feb 05, 2024 | 464.09 | 464.14 | 460.80 | 461.84 | 456.54 | 53 |
| Feb 02, 2024 | 462.76 | 464.60 | 460.46 | 464.14 | 458.81 | 30 |
| Feb 01, 2024 | 472.95 | 472.95 | 452.51 | 454.50 | 449.28 | 1,550 |
| Jan 31, 2024 | 480.66 | 488.00 | 460.30 | 466.24 | 460.89 | 160 |
| Jan 30, 2024 | 465.52 | 467.00 | 465.52 | 467.00 | 461.64 | 26 |
| Jan 29, 2024 | 456.32 | 456.32 | 456.32 | 456.32 | 451.08 | 9 |
| Jan 26, 2024 | 453.86 | 453.86 | 453.86 | 453.86 | 448.65 | - |
| Jan 25, 2024 | 453.80 | 454.05 | 453.80 | 453.86 | 448.65 | 43 |
| Jan 24, 2024 | 456.33 | 456.33 | 453.93 | 454.03 | 448.82 | 23 |
| Jan 23, 2024 | 464.60 | 464.60 | 456.33 | 456.33 | 451.09 | 14 |
| Jan 22, 2024 | 464.60 | 464.60 | 464.60 | 464.60 | 459.26 | 5 |
| Jan 19, 2024 | 460.92 | 460.92 | 458.62 | 458.62 | 453.35 | 26 |
| Jan 18, 2024 | 452.60 | 452.60 | 452.60 | 452.60 | 447.40 | - |
| Jan 17, 2024 | 453.01 | 454.66 | 451.70 | 452.60 | 447.40 | 1,049 |
| Jan 16, 2024 | 453.31 | 454.50 | 453.15 | 453.15 | 447.95 | 236 |
| Jan 15, 2024 | 445.00 | 452.17 | 430.11 | 443.78 | 438.68 | 909 |
| Jan 12, 2024 | 450.00 | 450.00 | 446.07 | 449.55 | 444.39 | 19 |
| Jan 11, 2024 | 455.87 | 460.00 | 449.64 | 452.68 | 447.48 | 37 |
| Jan 10, 2024 | 456.48 | 457.62 | 455.86 | 455.86 | 450.63 | 22 |
| Jan 09, 2024 | 455.86 | 456.67 | 455.50 | 456.67 | 451.43 | 21 |
| Jan 08, 2024 | 454.05 | 456.60 | 454.00 | 456.60 | 451.36 | 56 |
| Jan 05, 2024 | 457.00 | 457.86 | 452.00 | 455.00 | 449.78 | 6 |
| Jan 04, 2024 | 457.70 | 464.26 | 457.70 | 459.08 | 453.81 | 12 |
| Jan 03, 2024 | 460.46 | 461.00 | 458.70 | 459.10 | 453.83 | 113 |
| Jan 02, 2024 | 462.22 | 468.00 | 462.22 | 462.95 | 457.63 | 20 |
| Dec 28, 2023 | 461.84 | 463.22 | 460.47 | 462.22 | 456.91 | 976 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.