Starbucks Corporation (BVMF:SBUB34)
Brazil · Delayed Price · Currency is BRL 465.36
+9.26 (2.03%)
Last updated: Dec 3, 2025, 5:50 PM GMT-3
Starbucks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 453.10 | 453.10 | 451.00 | 451.00 | 451.00 | -3.09% | 382 |
| 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 |
| Nov 18, 2025 | 442.12 | 444.30 | 438.94 | 444.07 | 444.07 | -0.62% | 6,724 |
| Nov 17, 2025 | 447.50 | 451.29 | 446.85 | 446.85 | 446.85 | -0.15% | 615 |
| Nov 14, 2025 | 462.00 | 462.00 | 446.98 | 447.50 | 447.50 | -2.32% | 910 |
| Nov 13, 2025 | 461.96 | 461.96 | 457.40 | 458.13 | 455.93 | -1.45% | 22 |
| Nov 12, 2025 | 469.00 | 469.00 | 464.86 | 464.86 | 462.63 | 2.39% | 33 |
| Nov 11, 2025 | 454.95 | 457.20 | 453.85 | 454.00 | 451.82 | 1.43% | 224 |
| Nov 10, 2025 | 454.83 | 454.83 | 447.58 | 447.58 | 445.44 | -1.85% | 23 |
| Nov 7, 2025 | 442.44 | 456.00 | 440.44 | 456.00 | 453.82 | 4.10% | 240 |
| Nov 6, 2025 | 441.75 | 447.73 | 438.06 | 438.06 | 435.96 | -1.00% | 207 |
| Nov 5, 2025 | 430.86 | 442.47 | 429.40 | 442.47 | 440.35 | 3.67% | 2,040 |
| Nov 4, 2025 | 430.00 | 430.00 | 423.00 | 426.80 | 424.76 | -2.06% | 221 |
| Nov 3, 2025 | 434.24 | 436.08 | 434.24 | 435.78 | 433.69 | 0.69% | 325 |
| Oct 31, 2025 | 440.00 | 441.45 | 432.80 | 432.80 | 430.73 | -3.82% | 177 |
| Oct 30, 2025 | 447.96 | 459.00 | 447.40 | 450.00 | 447.84 | 0.50% | 301 |
| Oct 29, 2025 | 449.00 | 453.26 | 447.75 | 447.75 | 445.60 | -2.59% | 109 |
| Oct 28, 2025 | 462.33 | 462.33 | 459.61 | 459.66 | 457.46 | -1.74% | 207 |
| Oct 27, 2025 | 464.40 | 467.82 | 464.40 | 467.82 | 465.58 | 0.75% | 5 |
| Oct 24, 2025 | 464.50 | 464.83 | 464.30 | 464.33 | 462.11 | 0.84% | 67 |
| Oct 23, 2025 | 452.60 | 461.29 | 452.60 | 460.46 | 458.25 | -0.30% | 300 |
| Oct 22, 2025 | 469.72 | 469.72 | 461.84 | 461.84 | 459.63 | -0.69% | 11 |
| Oct 21, 2025 | 460.85 | 465.07 | 460.85 | 465.07 | 462.84 | 2.44% | 441 |
| Oct 20, 2025 | 458.62 | 462.39 | 454.00 | 454.00 | 451.82 | -1.81% | 341 |
| Oct 17, 2025 | 462.30 | 465.00 | 462.30 | 462.39 | 460.17 | 0.52% | 15 |
| Oct 16, 2025 | 455.71 | 460.04 | 455.71 | 460.00 | 457.80 | 1.93% | 168 |
| Oct 15, 2025 | 443.59 | 451.29 | 443.59 | 451.29 | 449.13 | 1.71% | 18 |
| Oct 14, 2025 | 436.48 | 444.17 | 436.48 | 443.72 | 441.59 | 1.67% | 23 |
| Oct 13, 2025 | 431.65 | 436.45 | 431.65 | 436.45 | 434.36 | 0.10% | 31 |
| Oct 10, 2025 | 436.02 | 436.02 | 436.02 | 436.02 | 433.93 | 1.91% | 212 |
| Oct 9, 2025 | 420.24 | 429.88 | 420.24 | 427.85 | 425.80 | -0.23% | 296 |
| Oct 8, 2025 | 424.34 | 434.83 | 424.34 | 428.82 | 426.77 | -0.97% | 13 |
| Oct 7, 2025 | 439.82 | 439.82 | 433.01 | 433.01 | 430.94 | -0.91% | 552 |
| Oct 6, 2025 | 461.76 | 461.76 | 437.00 | 437.00 | 434.91 | -5.00% | 4 |
| Oct 3, 2025 | 461.84 | 463.76 | 460.02 | 460.02 | 457.82 | -1.07% | 69 |
| Oct 2, 2025 | 442.73 | 465.32 | 442.73 | 465.00 | 462.77 | 2.93% | 243 |
| Oct 1, 2025 | 450.08 | 451.77 | 450.08 | 451.77 | 449.61 | -0.66% | 101 |
| Sep 29, 2025 | 453.75 | 454.78 | 453.75 | 454.78 | 452.60 | 2.39% | 11 |
| Sep 26, 2025 | 448.02 | 448.70 | 444.15 | 444.15 | 442.02 | -0.16% | 328 |
| Sep 25, 2025 | 447.30 | 447.30 | 444.85 | 444.85 | 442.72 | -1.73% | 10 |
| Sep 24, 2025 | 452.70 | 452.70 | 452.70 | 452.70 | 450.53 | 0.01% | 1 |
| Sep 23, 2025 | 455.40 | 455.40 | 449.51 | 452.67 | 450.50 | 0.32% | 775 |
| Sep 22, 2025 | 453.00 | 453.00 | 451.21 | 451.21 | 449.05 | 0.63% | 158 |