Live Chat

Negocie Starbucks SBUX

Gráfico STARBUCKS ao vivo

Created with Highcharts 10.2.118:0019:0020:0014. Feb16:0017:0018:0019:0020:00111.5112112.5113111.75112.25112.75113.25

Fundamentos do instrumento

Weekly Search
Weekly
Daily
Data Fechar Mudança Alteração (%): Abertura Max Min
10 de fev. de 2025 112.18 0.23 0.2% 111.95 113.11 109.96
3 de fev. de 2025 111.62 5.28 4.96% 106.34 112.28 105.19
27 de jan. de 2025 107.23 8.59 8.7% 98.64 109.94 97.77
20 de jan. de 2025 98.49 2.35 2.45% 96.13 98.71 95.79
13 de jan. de 2025 94.81 2.96 3.22% 91.85 95.54 91.01
6 de jan. de 2025 92.01 -0.47 -0.51% 92.48 94.2 91.53
30 de dez. de 2024 92.34 1.93 2.13% 90.41 92.84 89.56
23 de dez. de 2024 91.96 4.83 5.55% 87.12 92.9 86.03
16 de dez. de 2024 87.53 -9.02 -9.34% 96.54 96.56 86.78
9 de dez. de 2024 97.09 -2.63 -2.64% 99.72 100.23 96.62
2 de dez. de 2024 99.87 -1.52 -1.5% 101.39 101.77 98.09
25 de nov. de 2024 102.14 -0.6 -0.58% 102.73 102.83 100.15
18 de nov. de 2024 101.88 4.17 4.26% 97.71 102.23 96.77
11 de nov. de 2024 98.17 -0.3 -0.31% 98.47 101.09 95.71
4 de nov. de 2024 97.25 -0.61 -0.63% 97.86 98.16 94.49
28 de out. de 2024 98.59 0.96 0.98% 97.63 99.48 95.05
21 de out. de 2024 96.94 0.67 0.7% 96.26 99.09 94
14 de out. de 2024 96.53 1.6 1.69% 94.92 96.54 93.8
7 de out. de 2024 95.18 -0.68 -0.71% 95.86 96.57 93.47
30 de set. de 2024 96.31 -0.47 -0.49% 96.78 97.84 94.84
23 de set. de 2024 97.11 1.59 1.67% 95.51 98.6 93.83
16 de set. de 2024 95.76 -2.18 -2.22% 97.93 98.21 94.89
9 de set. de 2024 98.37 7.84 8.66% 90.53 99.2 90.16
2 de set. de 2024 90.9 -2.62 -2.81% 93.52 94.43 89.91
26 de ago. de 2024 94.29 -0.2 -0.22% 94.49 98.33 93.97
19 de ago. de 2024 93.77 -0.55 -0.58% 94.31 94.33 91.47
12 de ago. de 2024 94.47 17.76 23.16% 76.7 95.52 76.06
5 de ago. de 2024 74.92 0.57 0.78% 74.34 76.57 72.5
29 de jul. de 2024 75.74 1.67 2.26% 74.06 80.21 73.48
22 de jul. de 2024 73.8 -3.77 -4.87% 77.57 77.66 73.14
15 de jul. de 2024 79 4.54 6.11% 74.45 79.09 71.35
8 de jul. de 2024 74.56 -1.24 -1.63% 75.79 76.17 71.95
1 de jul. de 2024 75.85 -1.9 -2.44% 77.74 77.97 75.17
24 de jun. de 2024 77.63 -2.11 -2.65% 79.74 80.45 77.38
17 de jun. de 2024 79.7 0.5 0.63% 79.2 81.49 78.91
10 de jun. de 2024 79.39 -1.96 -2.41% 81.35 81.58 78.87
3 de jun. de 2024 81.21 1.57 1.98% 79.63 83.14 79.63
27 de mai. de 2024 79.91 1.62 2.08% 78.28 80.04 76.69
20 de mai. de 2024 78.62 1.16 1.49% 77.46 80.77 76.49
13 de mai. de 2024 77.54 1.72 2.26% 75.82 77.55 74.23
6 de mai. de 2024 75.9 2.89 3.95% 73.01 76.06 71.58
29 de abr. de 2024 72.81 -15.22 -17.29% 88.03 88.71 72.44
22 de abr. de 2024 88.04 0.41 0.46% 87.63 89.28 86.76
15 de abr. de 2024 87.3 2.01 2.36% 85.28 87.8 84.16
8 de abr. de 2024 84.66 -1.6 -1.85% 86.25 87.25 84.04
1 de abr. de 2024 86.6 -4.95 -5.4% 91.54 91.77 86.59
25 de mar. de 2024 91.13 0.92 1.03% 90.2 91.95 89.94
18 de mar. de 2024 90.51 -0.02 -0.03% 90.53 92.87 89.78
11 de mar. de 2024 89.83 -1.36 -1.49% 91.18 92.65 89.83
4 de mar. de 2024 90.83 -1.99 -2.14% 92.81 93 90.03
26 de fev. de 2024 92.89 -1.99 -2.1% 94.88 95.27 92.49
19 de fev. de 2024 95.35 2.5 2.7% 92.84 96.62 92.75
12 de fev. de 2024 92.95 -3.74 -3.86% 96.68 96.81 92.33
5 de fev. de 2024 97.02 4.93 5.36% 92.08 97.69 91.61
29 de jan. de 2024 92.68 -0.13 -0.15% 92.81 97.74 91.37
22 de jan. de 2024 92.54 -1.04 -1.12% 93.58 93.62 91.43
15 de jan. de 2024 93.55 1.18 1.28% 92.36 93.95 91.12
8 de jan. de 2024 91.76 -0.97 -1.05% 92.73 94.28 91.47
1 de jan. de 2024 92.73 -2.3 -2.43% 95.03 95.63 92.2
25 de dez. de 2023 95.63 0.56 0.59% 95.06 96.05 94.5
18 de dez. de 2023 94.91 -1.69 -1.74% 96.59 97.75 94.06
11 de dez. de 2023 96.47 -0.85 -0.88% 97.32 98.7 96.26
4 de dez. de 2023 96.3 -2.1 -2.13% 98.39 98.56 94.56
27 de nov. de 2023 98.87 -3.25 -3.19% 102.12 102.76 97.19
20 de nov. de 2023 102.48 -2.54 -2.41% 105.01 105.11 102.15
13 de nov. de 2023 105.23 1.46 1.4% 103.77 107.31 102.64
6 de nov. de 2023 103.97 1.71 1.68% 102.25 104.5 101.63
30 de out. de 2023 102.39 9.68 10.44% 92.71 103.45 90.24
23 de out. de 2023 91.67 -1.77 -1.9% 93.44 95.07 91.47
16 de out. de 2023 93.9 2.02 2.19% 91.88 95.35 91.52
9 de out. de 2023 91.17 -0.91 -0.99% 92.08 93.68 90.48
2 de out. de 2023 92.55 1.86 2.06% 90.68 93.05 88.92
25 de set. de 2023 90.97 -1.47 -1.58% 92.43 93.17 89.93
18 de set. de 2023 93.42 -2.63 -2.73% 96.04 96.66 92.81
11 de set. de 2023 95.99 0.62 0.66% 95.36 97.47 94.79
4 de set. de 2023 94.92 -2.33 -2.4% 97.25 97.52 94.44
28 de ago. de 2023 97.7 2.09 2.18% 95.61 99.37 95.55
21 de ago. de 2023 95.18 -1.6 -1.66% 96.78 97.25 93.32
14 de ago. de 2023 96.94 -3.24 -3.23% 100.17 100.9 95.49
7 de ago. de 2023 100.63 -0.28 -0.27% 100.9 102.06 99.13
31 de jul. de 2023 100.36 -0.79 -0.78% 101.14 104.12 98.91
24 de jul. de 2023 100.9 -1.92 -1.87% 102.82 103.44 100.22
17 de jul. de 2023 102.55 1.81 1.79% 100.74 103.23 99.54
10 de jul. de 2023 101.24 4.89 5.07% 96.35 101.88 96.35
3 de jul. de 2023 95.73 -2.59 -2.64% 98.32 99.25 95.24
26 de jun. de 2023 98.77 1.28 1.32% 97.48 99.15 96.97
19 de jun. de 2023 98.02 -3.69 -3.62% 101.7 102.16 97.22
12 de jun. de 2023 101.58 3.93 4.03% 97.64 102.18 97.21
5 de jun. de 2023 97.67 -2.3 -2.31% 99.97 100.55 96.71
29 de mai. de 2023 99.22 0.98 1% 98.23 99.35 96.21
22 de mai. de 2023 98.22 -6.74 -6.42% 104.95 105.37 97.41
15 de mai. de 2023 105.2 -0.72 -0.68% 105.92 106.8 104.61
8 de mai. de 2023 105.78 -1.16 -1.08% 106.93 107.79 104.46
1 de mai. de 2023 106.81 -7.66 -6.7% 114.47 115.11 103.47
24 de abr. de 2023 113.91 6.06 5.61% 107.85 113.95 107.72
17 de abr. de 2023 107.84 0.15 0.13% 107.69 108.98 105.91
10 de abr. de 2023 107.24 3.97 3.85% 103.26 107.94 102.78
3 de abr. de 2023 104.49 0.45 0.44% 104.03 105.48 103.11
27 de mar. de 2023 104.04 5.26 5.32% 98.78 104.04 97.9
20 de mar. de 2023 98.08 -0.66 -0.67% 98.74 101.27 96.88
13 de mar. de 2023 98.47 -0.22 -0.23% 98.69 100.5 97.08
6 de mar. de 2023 99.17 -5.18 -4.96% 104.34 105.72 98.81
27 de fev. de 2023 104.37 2.31 2.26% 102.06 104.48 100.69
20 de fev. de 2023 101.28 -4.33 -4.1% 105.61 105.72 100.6
13 de fev. de 2023 106.8 -0.33 -0.31% 107.13 108.88 106
6 de fev. de 2023 106.85 3.04 2.93% 103.8 107.16 103.06
30 de jan. de 2023 104.14 -3.75 -3.48% 107.89 110.6 103.06
23 de jan. de 2023 108.75 4.4 4.22% 104.34 109.54 104.15
16 de jan. de 2023 104.78 -1.52 -1.43% 106.3 107.36 103.64
9 de jan. de 2023 107.02 1.07 1.01% 105.94 107.02 104.21
2 de jan. de 2023 106.45 6.37 6.36% 100.08 106.78 99.25
26 de dez. de 2022 98.98 0.63 0.64% 98.35 100.44 97.98
19 de dez. de 2022 98.06 0.15 0.16% 97.9 98.86 95.96
12 de dez. de 2022 98.52 -2.57 -2.54% 101.08 104.63 97.8
5 de dez. de 2022 101.57 -1.59 -1.54% 103.15 104.01 101.03
28 de nov. de 2022 104.83 5.95 6.01% 98.88 105.32 97.99
21 de nov. de 2022 99.36 1.87 1.91% 97.49 99.87 96.97
14 de nov. de 2022 97.75 1.1 1.14% 96.64 99.32 95.03
7 de nov. de 2022 97.16 5.45 5.94% 91.71 98.47 89.08
31 de out. de 2022 91.34 4.87 5.63% 86.47 93.38 82.79
24 de out. de 2022 86.92 0.12 0.13% 86.8 88.03 82.26
17 de out. de 2022 88.4 0.74 0.84% 87.66 90.19 86.28
10 de out. de 2022 86.18 -0.61 -0.71% 86.79 90.49 84.52
3 de out. de 2022 86.9 1.94 2.28% 84.96 90.71 83.58
26 de set. de 2022 84.06 -0.49 -0.58% 84.55 87.3 82.97
19 de set. de 2022 83.96 -6.77 -7.46% 90.72 92.35 83.01
12 de set. de 2022 91.17 1.53 1.7% 89.64 93.27 85.9
5 de set. de 2022 88.47 5.32 6.41% 83.14 89.76 81.49
29 de ago. de 2022 82.75 -0.38 -0.45% 83.12 85.36 82.38
22 de ago. de 2022 83.9 -1.29 -1.52% 85.19 87.8 83.81
15 de ago. de 2022 86.77 -1.17 -1.32% 87.93 89.74 86.38
8 de ago. de 2022 88.1 2.05 2.39% 86.04 88.21 84.28
1 de ago. de 2022 85.62 1.48 1.75% 84.14 88.08 83.43
25 de jul. de 2022 84.56 1.51 1.81% 83.05 84.74 80.02
18 de jul. de 2022 83.48 3.14 3.9% 80.34 84.25 79.85
11 de jul. de 2022 79.48 0.93 1.19% 78.54 80.04 76
4 de jul. de 2022 79.07 1.55 2.01% 77.51 80.29 77.19
27 de jun. de 2022 79.04 0.91 1.16% 78.13 79.71 74.71
20 de jun. de 2022 77.94 5.25 7.22% 72.69 77.94 71.86
13 de jun. de 2022 71.72 -1.5 -2.05% 73.22 75.1 70.2
6 de jun. de 2022 75.5 -4.3 -5.38% 79.79 81.09 75.48
30 de mai. de 2022 78.91 2 2.61% 76.9 79.73 75.68
23 de mai. de 2022 76.54 2.97 4.03% 73.57 76.54 71.11
16 de mai. de 2022 73.24 -1.47 -1.97% 74.71 75.25 70.18
9 de mai. de 2022 75.49 0.42 0.57% 75.06 76.36 68.23
2 de mai. de 2022 76.41 1.12 1.5% 75.28 82.64 73.23
25 de abr. de 2022 74.42 -3.07 -3.95% 77.48 77.91 74.33
18 de abr. de 2022 77.74 -1.42 -1.79% 79.15 81.37 77.61
11 de abr. de 2022 79.32 -1.55 -1.91% 80.86 81.56 79.07
4 de abr. de 2022 81.22 -6.74 -7.67% 87.96 88.24 81.15
28 de mar. de 2022 91.48 3.84 4.38% 87.64 92.61 86.75
21 de mar. de 2022 87.41 -1.86 -2.09% 89.27 89.69 85.52
14 de mar. de 2022 89.7 7.86 9.6% 81.84 90.07 78.92
7 de mar. de 2022 82.68 -6.86 -7.67% 89.54 89.81 82.52
28 de fev. de 2022 90.03 -1.29 -1.41% 91.31 93.34 89.4
21 de fev. de 2022 92.59 -0.65 -0.69% 93.23 94.03 87.26
14 de fev. de 2022 93.33 -0.74 -0.79% 94.07 95.54 92.4
7 de fev. de 2022 93.71 -1.48 -1.55% 95.18 97.97 93.34
31 de jan. de 2022 95 -1.72 -1.78% 96.72 99.12 93.82
24 de jan. de 2022 97.16 2.65 2.81% 94.5 98.62 93.78
17 de jan. de 2022 96.31 -2.46 -2.49% 98.76 99.36 95.47
10 de jan. de 2022 100.13 -6.78 -6.34% 106.9 106.97 99.08
3 de jan. de 2022 107.55 -9.11 -7.81% 116.66 117.77 107.45
27 de dez. de 2021 116.93 4.11 3.64% 112.82 117.47 112.37
20 de dez. de 2021 112.34 5.17 4.82% 107.17 112.89 106.6
13 de dez. de 2021 108.57 -7.61 -6.55% 116.17 116.8 108.21
6 de dez. de 2021 116.72 4.7 4.2% 112.01 117.17 111.8
29 de nov. de 2021 111.25 0.12 0.11% 111.12 113.3 108.59
22 de nov. de 2021 110.56 -0.32 -0.28% 110.87 114.25 109.25
15 de nov. de 2021 110.74 -1.81 -1.6% 112.54 113.63 109.76
8 de nov. de 2021 111.79 -5.36 -4.58% 117.15 117.44 110.53
1 de nov. de 2021 116.97 8.68 8.02% 108.28 117.32 107.6
25 de out. de 2021 106.11 -8.46 -7.38% 114.56 115.42 104.02
18 de out. de 2021 114.53 3.37 3.04% 111.15 115.1 111.08
11 de out. de 2021 111.4 -0.91 -0.82% 112.31 113.55 109.4
4 de out. de 2021 111.21 -1.36 -1.2% 112.56 113.06 109.47
27 de set. de 2021 112.79 -0.28 -0.25% 113.07 114.66 110.41
20 de set. de 2021 114.08 3.21 2.9% 110.86 114.84 110.37
13 de set. de 2021 113.51 -6.43 -5.37% 119.94 119.94 113.1
6 de set. de 2021 119.28 2.23 1.9% 117.05 120.74 115.46
30 de ago. de 2021 117.17 1.96 1.71% 115.2 118.33 114.6
23 de ago. de 2021 115.13 0.35 0.31% 114.77 115.98 113.85
16 de ago. de 2021 114.6 -2 -1.71% 116.59 117.62 113.6
9 de ago. de 2021 116.73 -2.07 -1.74% 118.79 118.84 115.4
2 de ago. de 2021 118.99 -3.1 -2.54% 122.08 122.96 117.5
26 de jul. de 2021 121.4 -4.16 -3.32% 125.56 126.11 121.09
19 de jul. de 2021 126 8.62 7.34% 117.38 126.31 114.32
12 de jul. de 2021 118.68 1.15 0.97% 117.53 120.81 117.35
5 de jul. de 2021 117.44 2.32 2.02% 115.11 117.75 114.31
28 de jun. de 2021 114.98 2.15 1.9% 112.83 115.25 111.26
21 de jun. de 2021 113.1 3.08 2.8% 110.01 113.1 109.66
14 de jun. de 2021 109.69 -3.05 -2.71% 112.74 113.22 109.27
7 de jun. de 2021 112.51 0.45 0.4% 112.06 112.82 110.84
31 de mai. de 2021 111.99 -2.33 -2.04% 114.32 114.33 110.13
24 de mai. de 2021 113.88 2.31 2.07% 111.56 114.22 111.49
17 de mai. de 2021 110.84 -0.18 -0.17% 111.02 112.2 108.86
10 de mai. de 2021 111.24 -3 -2.63% 114.24 116.08 109.14
3 de mai. de 2021 114.3 -0.8 -0.7% 115.1 116.73 113.05
26 de abr. de 2021 114.4 -2.24 -1.93% 116.64 116.75 111.58
19 de abr. de 2021 117.56 -0.57 -0.49% 118.13 118.97 115.2

Últimas notícias

Texas Roadhouse restaurant exterior lit at night with its trademark logo – Texas Roadhouse news.
Vanessa L 2025 Feb 14, 10:00

Texas Roadhouse News: Fiera Capital Corp Reduces Holdings in TXRH

Stocks Shares
Frances Wang 2025 Feb 13, 16:00

Viasat stock news: Why VSAT Stock Dropped 18%?

Stocks
Frances Wang 2025 Feb 13, 16:00

EPD expansion: is Enterprise Products Partners stock a good choice?

Stocks
Frances Wang 2025 Feb 13, 16:00

Mobileye Stock price: Why Mobileye Stock Is Soaring?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nvidia stock news today: will NVDA Reach a $4 Trillion Valuation?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nio Stock Price today: 10% Upside Predicted by Wall Street Analyst

Stocks
Frances Wang 2025 Feb 13, 16:00

Boil stock news today: Will BOIL stock go back up?

Stocks
Tommy Yap 2025 Feb 13, 16:00

Week Ahead: Will RBA and RBNZ Deliver Unexpected Rate Moves?

Forex Indices

Info

Spread

0.70

Spread (%)

0.6240 %

Alavancagem

1:10

Juro overnight, Compra

-0.0597 %

Juro overnight, Venda

-0.0292 %

Moeda

USD

Horários de Negociação

Mercados fechados

Terça-feira

14:31 - 20:59

Quarta-feira

14:31-20:59

Quinta-feira

14:31-20:59

Sexta-feira

14:31-20:59

Análise e estatística

Abertura

112.6

Fechamento anterior

112.65

Alta/baixa em 52 semanas

71.35 - 113.11

Instrumentos relacionados

Ativo
Venda
Comprar
Alteração (%):

Tesla

354.98

357.19

0.05%

Amazon.com

227.99

229.40

-0.67%

Alphabet (Google)

186.48

187.61

-0.48%

Deutsche Bank

19.15

19.27

0.16%

Instrumentos relacionados
Trustpilot
Live Chat