Starbucks Corp BDR

SBUB34
🏛️ brazil →
444.15
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 448.02 448.70 444.15 444.15 0.0M
2025-09-25 447.30 447.30 444.85 444.85 0.0M
2025-09-24 452.70 452.70 452.70 452.70 0.0M
2025-09-23 455.40 455.40 449.51 452.67 0.0M
2025-09-22 453.00 453.00 453.00 453.00 0.0M
2025-09-19 449.24 449.24 448.36 448.40 0.0M
2025-09-18 443.96 443.96 440.39 441.32 0.0M
2025-09-17 452.38 452.38 441.35 442.80 0.0M
2025-09-16 444.86 447.92 444.86 447.92 0.0M
2025-09-15 438.00 445.62 438.00 440.00 0.0M
2025-09-12 443.08 443.08 435.00 438.69 0.0M
2025-09-11 447.86 447.86 444.28 444.28 0.0M
2025-09-10 454.02 454.47 448.50 449.88 0.0M
2025-09-09 454.84 458.28 454.00 454.00 0.0M
2025-09-08 465.06 465.06 454.00 454.00 0.0M
2025-09-05 471.50 471.50 461.07 462.48 0.0M
2025-09-04 476.10 476.10 473.00 473.00 0.0M
2025-09-03 474.00 476.82 471.41 473.02 0.0M
2025-09-02 483.00 487.20 477.95 487.09 0.0M
2025-09-01 475.24 475.24 475.24 475.24 0.0M
2025-08-29 477.40 481.92 475.59 481.92 0.0M
2025-08-28 477.00 477.00 477.00 477.00 0.0M
2025-08-27 479.03 480.28 475.73 475.73 0.0M
2025-08-26 465.98 470.68 465.98 469.00 0.0M
2025-08-25 470.98 473.34 465.71 465.71 0.0M
2025-08-22 490.45 490.45 480.60 480.60 0.0M
2025-08-21 493.00 493.00 484.00 485.59 0.0M
2025-08-20 494.83 494.83 493.00 493.00 0.0M
2025-08-19 504.54 508.00 504.54 508.00 0.0M
2025-08-18 491.95 504.54 491.95 504.54 0.0M
2025-08-15 500.00 500.00 489.00 490.97 0.0M
2025-08-14 500.48 503.98 500.07 500.07 0.0M
2025-08-13 500.15 506.88 500.15 506.88 0.0M
2025-08-12 500.91 509.04 499.00 499.00 0.0M
2025-08-11 499.11 499.23 499.11 499.23 0.0M
2025-08-08 472.26 496.77 472.26 496.77 0.0M
2025-08-07 489.73 491.76 489.73 491.76 0.0M
2025-08-05 492.76 497.65 492.76 497.40 0.0M
2025-08-04 486.73 493.44 486.73 492.76 0.0M
2025-08-01 478.27 478.27 476.50 476.50 0.0M
2025-07-31 506.45 508.91 500.24 500.24 0.0M
2025-07-30 546.52 548.00 506.45 518.52 0.0M
2025-07-29 524.57 524.57 511.59 511.59 0.0M
2025-07-28 528.71 529.75 525.04 525.04 0.0M
2025-07-25 517.52 523.47 517.44 523.47 0.0M
2025-07-24 527.35 527.88 522.89 522.89 0.0M
2025-07-23 538.94 538.94 528.66 528.66 0.0M
2025-07-22 519.15 538.20 519.15 538.20 0.0M
2025-07-21 524.16 527.00 519.09 519.09 0.0M
2025-07-18 519.21 524.16 519.21 524.16 0.0M
2025-07-17 521.80 521.80 508.21 515.54 0.0M
2025-07-16 512.37 516.63 512.37 516.63 0.0M
2025-07-15 517.00 522.23 513.78 514.87 0.0M
2025-07-14 531.67 531.67 520.68 520.68 0.0M
2025-07-11 526.82 526.82 526.40 526.40 0.0M
2025-07-10 527.58 530.01 520.00 527.15 0.0M
2025-07-09 532.50 532.50 523.85 523.85 0.0M
2025-07-08 515.54 523.84 514.59 519.86 0.0M
2025-07-07 511.53 514.55 511.53 513.32 0.0M
2025-07-04 507.01 532.36 507.00 507.00 0.0M
2025-07-03 507.02 513.83 507.02 512.28 0.0M
2025-07-02 524.16 524.16 509.33 512.56 0.0M
2025-07-01 499.17 520.61 496.77 519.00 0.0M
2025-06-30 509.76 509.76 497.27 497.96 0.0M
2025-06-27 504.00 504.00 504.00 504.00 0.0M
2025-06-26 503.70 503.70 502.74 502.74 0.0M
2025-06-24 508.92 508.92 500.61 503.01 0.0M
2025-06-23 514.70 514.70 504.55 508.65 0.0M
2025-06-20 512.58 515.38 512.58 515.38 0.0M
2025-06-18 493.35 508.50 493.35 507.81 0.0M
2025-06-17 503.41 503.41 503.41 503.41 0.0M
2025-06-16 520.56 520.56 520.56 520.56 0.0M
2025-06-13 523.36 523.36 516.52 516.52 0.0M
2025-06-12 524.33 524.96 521.61 523.77 0.0M
2025-06-10 500.00 510.06 500.00 504.88 0.0M
2025-06-09 504.58 505.34 496.28 505.05 0.0M
2025-06-06 491.47 499.60 491.47 499.60 0.0M
2025-06-05 493.20 494.30 489.01 490.40 0.0M
2025-06-04 486.75 497.40 486.75 497.40 0.0M
2025-06-03 485.10 488.34 485.10 487.00 0.0M
2025-06-02 473.01 486.01 473.01 484.96 0.0M
2025-05-30 473.02 482.20 473.02 482.20 0.0M
2025-05-29 484.53 484.53 475.01 477.61 0.0M
2025-05-28 490.01 492.46 488.88 492.46 0.0M
2025-05-27 482.17 490.65 482.17 489.21 0.0M
2025-05-23 469.81 481.41 469.81 472.72 0.0M
2025-05-22 476.13 477.64 470.69 477.64 0.0M
2025-05-21 480.67 480.67 471.41 471.41 0.0M
2025-05-20 485.21 485.27 482.42 482.42 0.0M
2025-05-19 476.40 478.61 476.40 477.00 0.0M
2025-05-16 484.28 485.97 484.28 484.44 0.0M
2025-05-15 484.21 489.48 483.41 488.28 0.0M
2025-05-14 478.00 487.49 478.00 485.22 0.0M
2025-05-13 484.32 484.32 482.53 482.53 0.0M
2025-05-12 459.10 488.52 459.10 485.75 0.0M
2025-05-09 462.76 462.76 450.09 453.32 0.0M
2025-05-08 468.88 468.88 464.70 465.76 0.0M
2025-05-07 473.03 473.57 473.03 473.57 0.0M
2025-05-06 472.19 473.75 472.19 473.75 0.0M
2025-05-05 472.98 472.98 467.53 467.53 0.0M
2025-05-02 472.36 481.93 472.36 481.93 0.0M
2025-04-30 439.97 452.64 434.18 452.36 0.0M
2025-04-29 473.26 475.55 472.27 475.55 0.0M
2025-04-28 476.81 480.39 474.64 474.64 0.0M
2025-04-25 470.70 477.57 470.70 474.93 0.0M
2025-04-24 472.64 479.48 472.64 479.48 0.0M
2025-04-23 481.90 481.90 471.77 471.77 0.0M
2025-04-22 475.02 475.02 467.16 467.16 0.0M
2025-04-17 474.24 475.80 473.74 473.74 0.0M
2025-04-16 492.23 492.23 470.17 471.90 0.0M
2025-04-15 502.46 502.46 498.13 498.13 0.0M
2025-04-14 505.00 505.00 492.30 495.26 0.0M
2025-04-11 492.50 500.67 492.50 500.67 0.0M
2025-04-10 511.87 511.87 488.23 502.48 0.0M
2025-04-09 475.58 512.64 475.58 510.79 0.0M
2025-04-08 491.93 491.93 470.99 470.99 0.0M
2025-04-07 478.00 478.00 458.72 475.21 0.0M
2025-04-04 489.99 489.99 476.92 481.24 0.0M
2025-04-03 540.02 540.02 493.71 493.71 0.0M
2025-04-02 548.00 566.38 548.00 566.38 0.0M
2025-04-01 555.68 558.46 554.77 558.46 0.0M
2025-03-31 559.01 563.89 559.01 559.67 0.0M
2025-03-28 565.22 565.22 561.09 561.67 0.0M
2025-03-27 565.00 571.96 565.00 569.42 0.0M
2025-03-26 551.77 562.32 551.77 561.03 0.0M
2025-03-25 549.01 551.04 540.00 542.64 0.0M
2025-03-24 562.82 562.82 550.41 550.41 0.0M
2025-03-21 560.01 560.01 551.32 551.32 0.0M
2025-03-20 562.29 564.20 562.29 564.20 0.0M
2025-03-19 562.29 562.29 557.97 558.31 0.0M
2025-03-18 559.49 559.49 558.48 558.48 0.0M
2025-03-17 561.48 561.48 561.12 561.12 0.0M
2025-03-14 557.90 562.62 557.90 560.28 0.0M
2025-03-13 572.45 572.45 557.34 558.68 0.0M
2025-03-12 577.00 577.00 565.82 571.39 0.0M
2025-03-11 593.60 593.60 580.00 580.93 0.0M
2025-03-10 591.23 591.23 591.23 591.23 0.0M
2025-03-07 607.22 615.74 606.06 615.74 0.0M
2025-03-06 635.92 636.41 607.74 611.16 0.0M
2025-03-05 670.01 670.01 643.50 643.50 0.0M
2025-02-28 669.88 678.49 669.88 678.49 0.0M
2025-02-27 668.63 672.77 668.63 668.93 0.0M
2025-02-26 661.99 661.99 650.13 656.12 0.0M
2025-02-25 651.55 661.50 650.11 661.50 0.0M
2025-02-24 650.01 651.29 649.01 651.29 0.0M
2025-02-21 648.97 648.97 648.24 648.24 0.0M
2025-02-20 646.56 646.62 645.00 645.00 0.0M
2025-02-19 642.22 642.22 642.22 642.22 0.0M
2025-02-18 635.47 642.53 635.47 642.22 0.0M
2025-02-17 646.03 646.03 635.00 635.47 0.0M
2025-02-14 646.00 646.03 646.00 646.03 0.0M
2025-02-13 643.64 650.03 643.64 645.00 0.0M
2025-02-12 639.94 639.96 639.94 639.96 0.0M
2025-02-10 646.39 646.39 639.96 639.96 0.0M
2025-02-07 640.30 648.65 637.33 646.39 0.0M
2025-02-06 649.72 649.72 641.37 643.67 0.0M
2025-02-05 639.99 651.69 639.99 651.69 0.0M
2025-02-04 624.00 638.69 624.00 638.69 0.0M
2025-02-03 624.23 627.53 623.12 627.53 0.0M
2025-01-31 634.74 634.74 629.18 629.18 0.0M
2025-01-30 627.33 646.99 627.33 637.82 0.0M
2025-01-29 610.00 627.33 610.00 627.33 0.0M
2025-01-28 583.91 588.37 583.20 588.37 0.0M
2025-01-27 584.61 586.54 582.40 586.54 0.0M
2025-01-24 566.90 584.96 566.90 584.33 0.0M
2025-01-23 578.47 578.47 578.47 578.47 0.0M
2025-01-22 584.21 584.57 582.57 582.57 0.0M
2025-01-21 588.37 592.55 588.37 589.06 0.0M
2025-01-20 570.40 581.39 570.40 570.95 0.0M
2025-01-17 576.88 577.14 575.94 575.94 0.0M
2025-01-16 562.37 563.88 562.37 563.88 0.0M
2025-01-15 563.71 568.82 560.74 560.74 0.0M
2025-01-14 560.00 569.67 560.00 563.71 0.0M
2025-01-13 563.00 568.74 561.08 568.74 0.0M
2025-01-10 562.60 563.90 562.60 563.90 0.0M
2025-01-09 560.43 569.42 556.60 558.00 0.0M
2025-01-08 565.83 565.83 565.69 565.69 0.0M
2025-01-07 564.61 567.58 557.24 564.54 0.0M
2025-01-06 575.52 575.52 575.52 575.52 0.0M
2025-01-03 573.84 576.41 573.13 576.41 0.0M
2025-01-02 568.21 568.21 563.38 566.33 0.0M