Starbucks Corporation (BVMF:SBUB34)
Brazil · Delayed Price · Currency is BRL 513.64
+11.64 (2.32%)
At close: Feb 6, 2026
Starbucks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 505.92 | 516.46 | 505.28 | 513.64 | 513.64 | 2.32% | 469 |
| Feb 5, 2026 | 506.53 | 506.90 | 502.00 | 502.00 | 502.00 | -0.53% | 103 |
| Feb 4, 2026 | 490.00 | 504.68 | 486.50 | 504.68 | 504.68 | 3.76% | 195 |
| Feb 3, 2026 | 483.90 | 486.40 | 483.90 | 486.40 | 486.40 | 0.93% | 38 |
| Feb 2, 2026 | 482.65 | 482.65 | 477.95 | 481.92 | 481.92 | -0.74% | 103 |
| Jan 30, 2026 | 485.50 | 485.50 | 485.50 | 485.50 | 485.50 | -0.02% | 1 |
| Jan 29, 2026 | 497.60 | 497.60 | 485.59 | 485.59 | 485.59 | -2.41% | 310 |
| Jan 28, 2026 | 526.99 | 526.99 | 497.60 | 497.60 | 497.60 | - | 21 |
| Jan 27, 2026 | 500.31 | 503.86 | 496.90 | 497.60 | 497.60 | -2.60% | 413 |
| Jan 26, 2026 | 514.08 | 514.08 | 507.47 | 510.88 | 510.88 | -0.62% | 540 |
| Jan 23, 2026 | 503.00 | 516.63 | 503.00 | 514.08 | 514.08 | 1.90% | 631 |
| Jan 22, 2026 | 512.58 | 512.58 | 504.51 | 504.51 | 504.51 | -0.59% | 32 |
| Jan 21, 2026 | 505.00 | 507.50 | 501.43 | 507.50 | 507.50 | 1.35% | 213 |
| Jan 20, 2026 | 493.00 | 503.38 | 493.00 | 500.74 | 500.74 | 0.27% | 293 |
| Jan 16, 2026 | 498.50 | 500.27 | 498.50 | 499.41 | 499.41 | -0.57% | 26 |
| Jan 15, 2026 | 494.90 | 505.00 | 493.85 | 502.26 | 502.26 | 2.50% | 63 |
| Jan 14, 2026 | 486.66 | 490.00 | 486.66 | 490.00 | 490.00 | 0.87% | 5 |
| Jan 13, 2026 | 485.63 | 485.76 | 485.63 | 485.76 | 485.76 | 0.73% | 206 |
| Jan 12, 2026 | 473.21 | 483.85 | 473.21 | 482.25 | 482.25 | 1.30% | 217 |
| Jan 9, 2026 | 472.92 | 476.06 | 472.92 | 476.06 | 476.06 | 0.24% | 2 |
| Jan 8, 2026 | 464.50 | 474.90 | 463.89 | 474.90 | 474.90 | 1.47% | 14 |
| Jan 7, 2026 | 479.06 | 480.00 | 466.08 | 468.00 | 468.00 | -2.50% | 155 |
| Jan 6, 2026 | 464.42 | 480.00 | 464.42 | 480.00 | 480.00 | 1.85% | 305 |
| Jan 5, 2026 | 444.00 | 471.29 | 444.00 | 471.29 | 471.29 | 4.06% | 227 |
| Jan 2, 2026 | 464.50 | 464.50 | 452.90 | 452.90 | 452.90 | -3.33% | 1,162 |
| Dec 30, 2025 | 471.36 | 471.36 | 468.48 | 468.48 | 468.48 | -1.96% | 9 |
| Dec 29, 2025 | 475.54 | 479.40 | 473.00 | 477.86 | 477.86 | 0.40% | 20 |
| Dec 26, 2025 | 470.00 | 475.96 | 470.00 | 475.96 | 475.96 | 2.71% | 678 |
| Dec 23, 2025 | 468.48 | 468.48 | 463.41 | 463.41 | 463.41 | -5.62% | 151 |
| Dec 22, 2025 | 481.16 | 491.00 | 481.16 | 491.00 | 491.00 | - | 10 |
| Dec 19, 2025 | 492.45 | 492.45 | 486.37 | 490.98 | 490.98 | -0.98% | 201 |
| Dec 18, 2025 | 482.00 | 498.00 | 481.29 | 495.85 | 495.85 | 5.05% | 446 |
| Dec 17, 2025 | 465.68 | 472.00 | 465.68 | 472.00 | 472.00 | 1.91% | 226 |
| Dec 16, 2025 | 466.44 | 470.58 | 463.00 | 463.15 | 463.15 | 0.60% | 618 |
| Dec 15, 2025 | 463.22 | 463.22 | 460.38 | 460.38 | 460.38 | -0.61% | 15 |
| Dec 12, 2025 | 461.50 | 464.01 | 461.50 | 463.22 | 463.22 | 1.00% | 104 |
| Dec 11, 2025 | 447.88 | 458.62 | 447.88 | 458.62 | 458.62 | 0.35% | 240 |
| Dec 10, 2025 | 451.61 | 457.00 | 450.00 | 457.00 | 457.00 | 1.86% | 680 |
| Dec 9, 2025 | 449.41 | 449.41 | 447.11 | 448.67 | 448.67 | -0.59% | 24,610 |
| Dec 8, 2025 | 460.46 | 460.46 | 451.33 | 451.33 | 451.33 | -2.46% | 733 |
| Dec 5, 2025 | 453.15 | 467.75 | 453.15 | 462.70 | 462.70 | 2.03% | 283 |
| Dec 4, 2025 | 453.10 | 453.48 | 451.00 | 453.48 | 453.48 | -2.55% | 482 |
| Dec 3, 2025 | 454.05 | 465.36 | 454.05 | 465.36 | 465.36 | 2.03% | 124 |
| Dec 1, 2025 | 464.59 | 464.59 | 456.00 | 456.10 | 456.10 | -1.63% | 301 |
| Nov 28, 2025 | 463.68 | 463.68 | 463.68 | 463.68 | 463.68 | 0.06% | 2 |
| Nov 26, 2025 | 459.82 | 465.00 | 459.82 | 463.40 | 463.40 | 1.16% | 53 |
| Nov 25, 2025 | 447.30 | 458.10 | 447.30 | 458.10 | 458.10 | 2.38% | 502 |
| Nov 24, 2025 | 449.05 | 452.22 | 447.46 | 447.46 | 447.46 | -2.88% | 352 |
| Nov 21, 2025 | 446.58 | 466.40 | 446.58 | 460.72 | 460.72 | 2.96% | 734 |
| Nov 19, 2025 | 444.40 | 450.73 | 443.09 | 447.48 | 447.48 | 0.77% | 699 |