Starbucks Corporation (BVMF:SBUB34)
Brazil · Delayed Price · Currency is BRL 499.43
+12.88 (2.65%)
At close: Mar 19, 2026
Starbucks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 485.00 | 500.34 | 485.00 | 499.43 | 499.43 | 2.65% | 168 |
| Mar 18, 2026 | 495.99 | 495.99 | 486.55 | 486.55 | 486.55 | -5.56% | 8 |
| Mar 16, 2026 | 522.65 | 523.03 | 515.17 | 515.17 | 515.17 | -2.80% | 6 |
| Mar 13, 2026 | 529.00 | 529.99 | 519.01 | 529.99 | 529.99 | 0.91% | 103 |
| Mar 12, 2026 | 520.50 | 530.00 | 518.99 | 525.23 | 525.23 | 1.53% | 823 |
| Mar 10, 2026 | 518.40 | 519.48 | 517.28 | 517.30 | 517.30 | -0.15% | 261 |
| Mar 9, 2026 | 510.15 | 518.09 | 510.15 | 518.09 | 518.09 | -0.07% | 171 |
| Mar 6, 2026 | 512.20 | 518.44 | 506.10 | 518.44 | 518.44 | -0.14% | 7 |
| Mar 5, 2026 | 519.18 | 519.18 | 519.18 | 519.18 | 519.18 | 2.11% | 1 |
| Mar 4, 2026 | 504.90 | 508.46 | 504.90 | 508.46 | 508.46 | 0.44% | 5 |
| Mar 3, 2026 | 503.00 | 506.23 | 503.00 | 506.23 | 506.23 | 1.35% | 109 |
| Mar 2, 2026 | 501.51 | 503.00 | 498.29 | 499.50 | 499.50 | -0.16% | 620 |
| Feb 27, 2026 | 500.31 | 500.31 | 500.31 | 500.31 | 500.31 | -0.96% | 3 |
| Feb 26, 2026 | 503.00 | 509.00 | 503.00 | 505.15 | 505.15 | 1.04% | 16 |
| Feb 25, 2026 | 498.18 | 499.95 | 498.18 | 499.95 | 499.95 | 1.82% | 2 |
| Feb 24, 2026 | 491.00 | 491.00 | 491.00 | 491.00 | 491.00 | 0.39% | 15 |
| Feb 23, 2026 | 500.72 | 500.72 | 483.63 | 489.09 | 489.09 | -2.85% | 21 |
| Feb 20, 2026 | 493.03 | 505.00 | 493.03 | 503.44 | 503.44 | 0.95% | 134 |
| Feb 19, 2026 | 498.50 | 498.68 | 494.74 | 498.68 | 498.68 | -0.76% | 102 |
| Feb 18, 2026 | 499.51 | 505.08 | 499.50 | 502.50 | 502.50 | 2.36% | 69 |
| Feb 13, 2026 | 531.00 | 531.00 | 489.61 | 490.90 | 490.90 | -6.76% | 503 |
| Feb 12, 2026 | 505.64 | 526.50 | 505.64 | 526.50 | 524.32 | 2.87% | 2 |
| Feb 11, 2026 | 505.00 | 511.82 | 503.27 | 511.82 | 509.70 | -0.28% | 189 |
| Feb 10, 2026 | 513.64 | 513.64 | 513.24 | 513.24 | 511.11 | -0.08% | 3 |
| Feb 6, 2026 | 505.92 | 516.46 | 505.28 | 513.64 | 511.51 | 2.32% | 469 |
| Feb 5, 2026 | 506.53 | 506.90 | 502.00 | 502.00 | 499.92 | -0.53% | 103 |
| Feb 4, 2026 | 490.00 | 504.68 | 486.50 | 504.68 | 502.59 | 3.76% | 195 |
| Feb 3, 2026 | 483.90 | 486.40 | 483.90 | 486.40 | 484.38 | 0.93% | 38 |
| Feb 2, 2026 | 482.65 | 482.65 | 477.95 | 481.92 | 479.92 | -0.74% | 103 |
| Jan 30, 2026 | 485.50 | 485.50 | 485.50 | 485.50 | 483.49 | -0.02% | 1 |
| Jan 29, 2026 | 497.60 | 497.60 | 485.59 | 485.59 | 483.58 | -2.41% | 310 |
| Jan 28, 2026 | 526.99 | 526.99 | 497.60 | 497.60 | 495.54 | - | 21 |
| Jan 27, 2026 | 500.31 | 503.86 | 496.90 | 497.60 | 495.54 | -2.60% | 413 |
| Jan 26, 2026 | 514.08 | 514.08 | 507.47 | 510.88 | 508.76 | -0.62% | 540 |
| Jan 23, 2026 | 503.00 | 516.63 | 503.00 | 514.08 | 511.95 | 1.90% | 631 |
| Jan 22, 2026 | 512.58 | 512.58 | 504.51 | 504.51 | 502.42 | -0.59% | 32 |
| Jan 21, 2026 | 505.00 | 507.50 | 501.43 | 507.50 | 505.40 | 1.35% | 213 |
| Jan 20, 2026 | 493.00 | 503.38 | 493.00 | 500.74 | 498.67 | 0.27% | 293 |
| Jan 16, 2026 | 498.50 | 500.27 | 498.50 | 499.41 | 497.34 | -0.57% | 26 |
| Jan 15, 2026 | 494.90 | 505.00 | 493.85 | 502.26 | 500.18 | 2.50% | 63 |
| Jan 14, 2026 | 486.66 | 490.00 | 486.66 | 490.00 | 487.97 | 0.87% | 5 |
| Jan 13, 2026 | 485.63 | 485.76 | 485.63 | 485.76 | 483.75 | 0.73% | 206 |
| Jan 12, 2026 | 473.21 | 483.85 | 473.21 | 482.25 | 480.25 | 1.30% | 217 |
| Jan 9, 2026 | 472.92 | 476.06 | 472.92 | 476.06 | 474.09 | 0.24% | 2 |
| Jan 8, 2026 | 464.50 | 474.90 | 463.89 | 474.90 | 472.93 | 1.47% | 14 |
| Jan 7, 2026 | 479.06 | 480.00 | 466.08 | 468.00 | 466.06 | -2.50% | 155 |
| Jan 6, 2026 | 464.42 | 480.00 | 464.42 | 480.00 | 478.01 | 1.85% | 305 |
| Jan 5, 2026 | 444.00 | 471.29 | 444.00 | 471.29 | 469.34 | 4.06% | 227 |
| Jan 2, 2026 | 464.50 | 464.50 | 452.90 | 452.90 | 451.02 | -3.33% | 1,162 |
| Dec 30, 2025 | 471.36 | 471.36 | 468.48 | 468.48 | 466.54 | -1.96% | 9 |