Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,871.11 -5.94 (-0.08%) Bitcoin USD
64,316.90 +604.93 (+0.95%) CMC Crypto 200
1,367.93 +55.30 (+4.40%)
Starbucks Corporation (SBUB34.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
As of 11:27AM BRT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 457.81 | 457.81 | 457.81 | 457.81 | 457.81 | 20 |
| 18 Apr 2024 | 450.00 | 459.87 | 450.00 | 459.45 | 459.45 | 11 |
| 17 Apr 2024 | 438.02 | 450.00 | 438.02 | 450.00 | 450.00 | 93 |
| 16 Apr 2024 | 446.60 | 452.20 | 446.60 | 450.50 | 450.50 | 93 |
| 15 Apr 2024 | 439.46 | 446.77 | 439.46 | 445.05 | 445.05 | 362 |
| 12 Apr 2024 | 436.50 | 436.50 | 432.95 | 433.01 | 433.01 | 308 |
| 11 Apr 2024 | 438.15 | 438.17 | 434.20 | 438.17 | 438.17 | 226 |
| 10 Apr 2024 | 438.24 | 438.24 | 437.27 | 437.27 | 437.27 | 34 |
| 09 Apr 2024 | 437.80 | 437.80 | 432.52 | 432.52 | 432.52 | 137 |
| 08 Apr 2024 | 441.67 | 441.67 | 436.70 | 437.80 | 437.80 | 5 |
| 05 Apr 2024 | 444.95 | 444.95 | 439.56 | 441.67 | 441.67 | 99 |
| 04 Apr 2024 | 449.00 | 449.00 | 444.95 | 444.95 | 444.95 | 27 |
| 03 Apr 2024 | 453.60 | 455.39 | 449.08 | 449.08 | 449.08 | 100 |
| 02 Apr 2024 | 465.00 | 465.00 | 451.72 | 451.72 | 451.72 | 24 |
| 01 Apr 2024 | 462.54 | 463.12 | 460.00 | 461.84 | 461.84 | 589 |
| 28 Mar 2024 | 457.24 | 457.24 | 457.24 | 457.24 | 457.24 | 201 |
| 27 Mar 2024 | 456.33 | 456.33 | 454.05 | 454.05 | 454.05 | 8 |
| 26 Mar 2024 | 453.30 | 454.00 | 452.25 | 454.00 | 454.00 | 144 |
| 25 Mar 2024 | 452.25 | 452.60 | 452.25 | 452.60 | 452.60 | 41 |
| 22 Mar 2024 | 451.72 | 451.77 | 450.71 | 451.77 | 451.77 | 58 |
| 21 Mar 2024 | 460.00 | 460.00 | 457.10 | 457.52 | 457.52 | 73 |
| 20 Mar 2024 | 458.16 | 460.00 | 458.16 | 460.00 | 460.00 | 7 |
| 19 Mar 2024 | 460.00 | 460.79 | 460.00 | 460.79 | 460.79 | 80 |
| 18 Mar 2024 | 451.55 | 458.55 | 451.55 | 455.93 | 455.93 | 905 |
| 15 Mar 2024 | 451.53 | 451.53 | 451.53 | 451.53 | 451.53 | 6 |
| 14 Mar 2024 | 452.18 | 452.18 | 452.18 | 452.18 | 452.18 | 1 |
| 13 Mar 2024 | 461.84 | 461.84 | 453.00 | 458.26 | 458.26 | 462 |
| 12 Mar 2024 | 457.65 | 460.92 | 457.65 | 460.07 | 460.07 | 183 |
| 11 Mar 2024 | 454.05 | 463.50 | 454.05 | 457.65 | 457.65 | 104 |
| 08 Mar 2024 | 453.15 | 454.05 | 452.25 | 454.05 | 454.05 | 147 |
| 07 Mar 2024 | 454.49 | 454.49 | 447.57 | 448.65 | 448.65 | 8 |
| 06 Mar 2024 | 450.90 | 453.60 | 450.90 | 453.60 | 453.60 | 7 |
| 05 Mar 2024 | 458.04 | 458.04 | 455.00 | 455.32 | 455.32 | 10 |
| 04 Mar 2024 | 460.92 | 460.92 | 456.32 | 456.32 | 456.32 | 403 |
| 01 Mar 2024 | 474.00 | 474.00 | 460.13 | 460.63 | 460.63 | 76 |
| 29 Feb 2024 | 468.74 | 470.32 | 467.81 | 469.20 | 469.20 | 509 |
| 28 Feb 2024 | 464.36 | 465.06 | 461.84 | 463.06 | 463.06 | 109 |
| 27 Feb 2024 | 466.72 | 466.72 | 463.97 | 464.36 | 464.36 | 917 |
| 26 Feb 2024 | 475.68 | 476.19 | 475.68 | 476.19 | 476.19 | 23 |
| 23 Feb 2024 | 476.22 | 476.22 | 476.22 | 476.22 | 476.22 | 1 |
| 22 Feb 2024 | 468.59 | 476.22 | 467.18 | 476.22 | 476.22 | 1,164 |
| 21 Feb 2024 | 460.00 | 471.08 | 460.00 | 466.04 | 466.04 | 125 |
| 20 Feb 2024 | 459.95 | 460.00 | 459.95 | 460.00 | 460.00 | 158 |
| 19 Feb 2024 | 458.12 | 465.82 | 445.00 | 459.16 | 459.16 | 303 |
| 16 Feb 2024 | 461.84 | 463.68 | 460.46 | 463.68 | 463.68 | 47 |
| 15 Feb 2024 | 464.02 | 465.11 | 462.86 | 463.20 | 463.20 | 30 |
| 14 Feb 2024 | 467.60 | 467.82 | 466.90 | 467.22 | 467.22 | 31 |
| 09 Feb 2024 | 478.56 | 485.55 | 478.08 | 483.99 | 483.99 | 940 |
| 08 Feb 2024 | 480.80 | 480.80 | 480.80 | 480.80 | 480.80 | 3 |
| 08 Feb 2024 | 1.983588 Dividend | |||||
| 07 Feb 2024 | 481.75 | 481.75 | 470.00 | 470.00 | 468.02 | 209 |
| 06 Feb 2024 | 459.70 | 473.25 | 459.70 | 472.63 | 470.64 | 45 |
| 05 Feb 2024 | 464.09 | 464.14 | 460.80 | 461.84 | 459.89 | 53 |
| 02 Feb 2024 | 462.76 | 464.60 | 460.46 | 464.14 | 462.18 | 30 |
| 01 Feb 2024 | 472.95 | 472.95 | 452.51 | 454.50 | 452.58 | 1,550 |
| 31 Jan 2024 | 480.66 | 488.00 | 460.30 | 466.24 | 464.27 | 160 |
| 30 Jan 2024 | 465.52 | 467.00 | 465.52 | 467.00 | 465.03 | 26 |
| 29 Jan 2024 | 456.32 | 456.32 | 456.32 | 456.32 | 454.39 | 9 |
| 26 Jan 2024 | 453.86 | 453.86 | 453.86 | 453.86 | 451.94 | - |
| 25 Jan 2024 | 453.80 | 454.05 | 453.80 | 453.86 | 451.94 | 43 |
| 24 Jan 2024 | 456.33 | 456.33 | 453.93 | 454.03 | 452.11 | 23 |
| 23 Jan 2024 | 464.60 | 464.60 | 456.33 | 456.33 | 454.40 | 14 |
| 22 Jan 2024 | 464.60 | 464.60 | 464.60 | 464.60 | 462.64 | 5 |
| 19 Jan 2024 | 460.92 | 460.92 | 458.62 | 458.62 | 456.68 | 26 |
| 18 Jan 2024 | 452.60 | 452.60 | 452.60 | 452.60 | 450.69 | - |
| 17 Jan 2024 | 453.01 | 454.66 | 451.70 | 452.60 | 450.69 | 1,049 |
| 16 Jan 2024 | 453.31 | 454.50 | 453.15 | 453.15 | 451.24 | 236 |
| 15 Jan 2024 | 445.00 | 452.17 | 430.11 | 443.78 | 441.91 | 909 |
| 12 Jan 2024 | 450.00 | 450.00 | 446.07 | 449.55 | 447.65 | 19 |
| 11 Jan 2024 | 455.87 | 460.00 | 449.64 | 452.68 | 450.77 | 37 |
| 10 Jan 2024 | 456.48 | 457.62 | 455.86 | 455.86 | 453.94 | 22 |
| 09 Jan 2024 | 455.86 | 456.67 | 455.50 | 456.67 | 454.74 | 21 |
| 08 Jan 2024 | 454.05 | 456.60 | 454.00 | 456.60 | 454.67 | 56 |
| 05 Jan 2024 | 457.00 | 457.86 | 452.00 | 455.00 | 453.08 | 6 |
| 04 Jan 2024 | 457.70 | 464.26 | 457.70 | 459.08 | 457.14 | 12 |
| 03 Jan 2024 | 460.46 | 461.00 | 458.70 | 459.10 | 457.16 | 113 |
| 02 Jan 2024 | 462.22 | 468.00 | 462.22 | 462.95 | 461.00 | 20 |
| 28 Dec 2023 | 461.84 | 463.22 | 460.47 | 462.22 | 460.27 | 976 |
| 27 Dec 2023 | 460.92 | 460.92 | 458.40 | 459.08 | 457.14 | 93 |
| 26 Dec 2023 | 461.00 | 462.30 | 460.38 | 460.92 | 458.97 | 5 |
| 22 Dec 2023 | 461.73 | 464.10 | 461.73 | 464.10 | 462.14 | 7 |
| 21 Dec 2023 | 467.40 | 467.40 | 461.73 | 461.73 | 459.78 | 8 |
| 20 Dec 2023 | 478.99 | 478.99 | 467.40 | 467.40 | 465.43 | 16 |
| 19 Dec 2023 | 472.02 | 476.11 | 472.02 | 475.77 | 473.76 | 25 |
| 18 Dec 2023 | 478.68 | 480.00 | 477.12 | 477.47 | 475.45 | 27 |
| 15 Dec 2023 | 478.08 | 486.72 | 478.08 | 481.87 | 479.84 | 63 |
| 14 Dec 2023 | 483.36 | 483.36 | 477.12 | 478.08 | 476.06 | 211 |
| 13 Dec 2023 | 487.06 | 488.53 | 482.16 | 483.14 | 481.10 | 85 |
| 12 Dec 2023 | 483.84 | 485.28 | 483.84 | 485.28 | 483.23 | 22 |
| 11 Dec 2023 | 485.16 | 489.27 | 478.08 | 485.98 | 483.93 | 25 |
| 08 Dec 2023 | 475.17 | 476.61 | 471.88 | 475.64 | 473.63 | 37 |
| 07 Dec 2023 | 477.12 | 477.12 | 473.76 | 473.76 | 471.76 | 15 |
| 06 Dec 2023 | 475.64 | 475.64 | 475.64 | 475.64 | 473.63 | 1 |
| 05 Dec 2023 | 483.40 | 483.40 | 468.48 | 469.44 | 467.46 | 84 |
| 04 Dec 2023 | 483.63 | 483.63 | 480.96 | 483.36 | 481.32 | 10 |
| 01 Dec 2023 | 485.92 | 490.00 | 479.71 | 483.63 | 481.59 | 646 |
| 30 Nov 2023 | 491.00 | 492.90 | 485.92 | 485.92 | 483.87 | 23 |
| 29 Nov 2023 | 494.00 | 494.00 | 490.00 | 490.00 | 487.93 | 6 |
| 28 Nov 2023 | 512.04 | 512.04 | 494.00 | 494.00 | 491.92 | 590 |
| 27 Nov 2023 | 504.00 | 505.00 | 502.00 | 502.00 | 499.88 | 92 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.