Constellation Brands Inc Class A (STZ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,02%	255,88	252,85	256,76	255,43
17/05/2024	759.386	0,02%	255,88	252,85	256,76	255,43
16/05/2024	699.871	1,23%	252,99	252,38	257,08	255,39
15/05/2024	486.468	-0,68%	253,94	251,875	254,97	252,27
14/05/2024	602.595	-1,85%	260,05	251,60	259,47	253,99
13/05/2024	443.293	-1,21%	261,20	258,57	263,33	258,77
10/05/2024	220.081	0,48%	261,20	260,24	262,99	261,95
09/05/2024	230.824	0,91%	258,88	258,565	261,215	260,70
08/05/2024	162.975	-0,05%	259,51	257,74	259,64	258,36
07/05/2024	281.901	0,46%	259,52	256,525	260,43	258,49
06/05/2024	368.521	0,48%	257,53	255,48	258,33	257,31
03/05/2024	263.248	0,79%	254,995	253,51	256,62	256,08
02/05/2024	331.475	0,45%	252,40	253,39	255,6974	254,08
01/05/2024	480.418	0,19%	252,40	252,40	257,16	253,95
30/04/2024	776.320	-2,96%	260,69	252,95	260,065	253,46
29/04/2024	266.289	0,44%	260,48	259,4856	261,6816	261,19
26/04/2024	417.806	-0,64%	261,33	260,00	262,035	260,04
25/04/2024	397.299	0,06%	259,30	259,81	264,2031	261,71
24/04/2024	407.295	-0,04%	259,30	257,64	261,985	261,55
23/04/2024	543.024	0,74%	259,30	258,93	262,27	261,66
22/04/2024	419.750	-0,37%	261,30	259,40	261,30	259,74
19/04/2024	747.430	0,78%	259,285	259,29	263,551	260,70
18/04/2024	608.233	0,53%	257,70	257,52	260,97	258,68
17/04/2024	764.801	-0,18%	269,08	257,115	259,11	257,31
16/04/2024	894.234	-0,29%	269,08	253,41	259,055	257,78
15/04/2024	864.131	-1,42%	269,08	257,1901	265,19	258,52
12/04/2024	692.296	-2,27%	269,08	262,115	270,18	262,24
11/04/2024	2.218.272	1,29%	270,995	264,04	274,87	268,34
10/04/2024	1.262.178	0,74%	259,90	258,105	265,305	264,92
09/04/2024	569.122	-1,14%	266,97	262,07	267,55	262,97
08/04/2024	465.577	0,14%	267,99	265,51	267,245	266,00
05/04/2024	698.721	0,50%	267,99	262,54	265,63	265,63
04/04/2024	797.664	-0,99%	267,99	263,27	268,32	264,31
03/04/2024	280.052	-0,17%	267,26	265,375	267,4799	266,95
02/04/2024	622.702	0,53%	266,05	265,665	269,08	267,41
01/04/2024	689.180	-2,12%	270,55	264,35	271,61	266,00
28/03/2024	558.145	-0,10%	269,63	269,71	272,635	271,76
27/03/2024	402.431	1,02%	271,00	268,42	272,16	272,04
26/03/2024	452.465	-0,43%	271,00	268,42	270,82	269,29
25/03/2024	398.554	0,82%	268,82	268,2135	270,61	270,44
22/03/2024	337.657	-0,41%	270,04	267,4301	271,00	268,24
21/03/2024	546.918	0,32%	269,48	266,69	270,16	269,35
20/03/2024	531.771	-0,09%	268,92	266,06	269,1725	268,50
19/03/2024	610.180	0,90%	260,44	266,77	268,801	268,75
18/03/2024	516.731	-0,48%	260,44	265,0946	267,15	266,35
15/03/2024	898.363	2,61%	260,44	258,78	267,88	267,64
14/03/2024	448.615	-1,09%	262,32	258,78	263,16	260,83
13/03/2024	433.315	0,70%	263,69	262,46	265,23	263,70
12/03/2024	507.461	-0,05%	257,85	260,05	262,385	261,86
11/03/2024	689.902	1,67%	257,85	257,825	263,06	261,98
08/03/2024	976.225	0,94%	255,48	254,405	258,85	257,69
07/03/2024	625.649	2,78%	248,01	248,58	255,346	255,30
06/03/2024	724.404	0,11%	248,01	246,2425	248,80	248,40
05/03/2024	729.725	0,04%	249,50	246,645	250,365	248,14
04/03/2024	666.194	-0,79%	249,50	247,07	249,705	248,03
01/03/2024	907.612	0,60%	247,77	246,25	250,20	250,00
29/02/2024	903.965	0,44%	247,29	245,95	248,96	248,5185
28/02/2024	509.242	0,14%	246,04	245,11	247,54	247,44
27/02/2024	593.852	0,11%	247,16	244,87	248,13	247,09
26/02/2024	549.352	-0,17%	247,16	245,69	248,33	246,82
23/02/2024	456.430	0,62%	245,52	244,61	248,60	247,23
22/02/2024	654.798	0,04%	245,655	244,18	247,305	245,70
21/02/2024	335.974	0,14%	245,76	244,48	247,47	245,61
20/02/2024	361.110	0,58%	244,165	244,165	248,565	245,26
19/02/2024	274.231	0,00%	243,96	242,31	245,97	243,84
16/02/2024	274.231	0,10%	243,96	242,31	245,97	243,84
15/02/2024	327.230	0,53%	244,59	242,99	246,15	244,90
14/02/2024	346.160	-0,40%	244,59	242,4028	244,89	243,60
13/02/2024	523.965	-1,01%	245,44	242,91	247,03	244,58
12/02/2024	747.709	1,87%	242,90	242,90	248,12	247,08
09/02/2024	682.975	-0,21%	242,75	241,655	244,505	242,55
08/02/2024	559.277	-0,56%	243,575	241,8035	244,225	243,05
07/02/2024	568.937	-1,35%	245,90	241,20	246,26	244,42
06/02/2024	560.202	0,64%	246,18	246,01	249,665	248,65
05/02/2024	582.877	-1,41%	249,00	246,56	249,9599	247,06
02/02/2024	649.966	-0,83%	251,76	248,57	252,15	250,59
01/02/2024	453.532	3,04%	248,50	244,47	252,68	252,5196
31/01/2024	558.807	-1,35%	248,50	243,90	248,583	245,08
30/01/2024	424.505	-0,95%	250,32	246,73	250,96	248,43
29/01/2024	808.412	0,52%	249,00	247,16	250,96	250,80
26/01/2024	596.158	-0,28%	248,90	249,06	251,93	249,50
25/01/2024	416.086	1,13%	248,90	248,255	250,18	250,21
24/01/2024	595.637	-2,21%	251,33	247,29	252,85	247,41
23/01/2024	358.820	0,54%	251,33	250,91	253,2298	252,99
22/01/2024	400.069	-0,91%	254,205	251,555	255,3635	251,63
19/01/2024	487.403	0,12%	254,00	251,65	255,67	253,95
18/01/2024	337.662	0,39%	251,75	251,3796	254,445	253,65
17/01/2024	549.979	-1,07%	258,79	252,50	255,495	252,66
16/01/2024	502.396	-1,13%	258,79	255,215	259,96	255,38
15/01/2024	639.151	0,34%	258,79	257,45	260,30	258,30
12/01/2024	639.151	0,34%	258,79	257,45	260,30	258,30
11/01/2024	801.603	1,04%	255,62	254,325	257,75	257,42
10/01/2024	981.583	0,49%	252,455	252,51	255,79	254,77
09/01/2024	707.595	1,42%	244,28	247,03	253,575	253,54
08/01/2024	994.467	0,76%	244,28	248,21	251,69	249,40
05/01/2024	1.412.536	2,15%	244,28	243,30	253,07	247,53
04/01/2024	606.021	0,38%	241,05	241,87	243,56	242,33
03/01/2024	655.576	-1,01%	241,05	241,19	244,20	241,42
02/01/2024	627.048	0,89%	241,05	240,49	245,05	243,89
29/12/2023	289.062	-0,17%	238,34	241,42	242,68	241,75