Starbucks Corporation (BVMF:SBUB34)
Brazil · Delayed Price · Currency is BRL 454.00
+6.42 (1.43%)
Last updated: Nov 11, 2025, 5:29 PM GMT-3
Starbucks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 469.00 | 469.00 | 464.86 | 464.86 | 464.86 | 2.39% | 33 |
| Nov 11, 2025 | 454.95 | 457.20 | 453.85 | 454.00 | 454.00 | 1.43% | 224 |
| Nov 10, 2025 | 454.83 | 454.83 | 447.58 | 447.58 | 447.58 | -1.85% | 23 |
| Nov 7, 2025 | 442.44 | 456.00 | 440.44 | 456.00 | 456.00 | 4.10% | 240 |
| Nov 6, 2025 | 441.75 | 447.73 | 438.06 | 438.06 | 438.06 | -1.00% | 207 |
| Nov 5, 2025 | 430.86 | 442.47 | 429.40 | 442.47 | 442.47 | 3.67% | 2,040 |
| Nov 4, 2025 | 430.00 | 430.00 | 423.00 | 426.80 | 426.80 | -2.06% | 221 |
| Nov 3, 2025 | 434.24 | 436.08 | 434.24 | 435.78 | 435.78 | 0.69% | 325 |
| Oct 31, 2025 | 440.00 | 441.45 | 432.80 | 432.80 | 432.80 | -3.82% | 177 |
| Oct 30, 2025 | 447.96 | 459.00 | 447.40 | 450.00 | 450.00 | 0.50% | 301 |
| Oct 29, 2025 | 449.00 | 453.26 | 447.75 | 447.75 | 447.75 | -2.59% | 109 |
| Oct 28, 2025 | 462.33 | 462.33 | 459.61 | 459.66 | 459.66 | -1.74% | 207 |
| Oct 27, 2025 | 464.40 | 467.82 | 464.40 | 467.82 | 467.82 | 0.75% | 5 |
| Oct 24, 2025 | 464.50 | 464.83 | 464.30 | 464.33 | 464.33 | 0.84% | 67 |
| Oct 23, 2025 | 452.60 | 461.29 | 452.60 | 460.46 | 460.46 | -0.30% | 300 |
| Oct 22, 2025 | 469.72 | 469.72 | 461.84 | 461.84 | 461.84 | -0.69% | 11 |
| Oct 21, 2025 | 460.85 | 465.07 | 460.85 | 465.07 | 465.07 | 2.44% | 441 |
| Oct 20, 2025 | 458.62 | 462.39 | 454.00 | 454.00 | 454.00 | -1.81% | 341 |
| Oct 17, 2025 | 462.30 | 465.00 | 462.30 | 462.39 | 462.39 | 0.52% | 15 |
| Oct 16, 2025 | 455.71 | 460.04 | 455.71 | 460.00 | 460.00 | 1.93% | 168 |
| Oct 15, 2025 | 443.59 | 451.29 | 443.59 | 451.29 | 451.29 | 1.71% | 18 |
| Oct 14, 2025 | 436.48 | 444.17 | 436.48 | 443.72 | 443.72 | 1.67% | 23 |
| Oct 13, 2025 | 431.65 | 436.45 | 431.65 | 436.45 | 436.45 | 0.10% | 31 |
| Oct 10, 2025 | 436.02 | 436.02 | 436.02 | 436.02 | 436.02 | 1.91% | 212 |
| Oct 9, 2025 | 420.24 | 429.88 | 420.24 | 427.85 | 427.85 | -0.23% | 296 |
| Oct 8, 2025 | 424.34 | 434.83 | 424.34 | 428.82 | 428.82 | -0.97% | 13 |
| Oct 7, 2025 | 439.82 | 439.82 | 433.01 | 433.01 | 433.01 | -0.91% | 552 |
| Oct 6, 2025 | 461.76 | 461.76 | 437.00 | 437.00 | 437.00 | -5.00% | 4 |
| Oct 3, 2025 | 461.84 | 463.76 | 460.02 | 460.02 | 460.02 | -1.07% | 69 |
| Oct 2, 2025 | 442.73 | 465.32 | 442.73 | 465.00 | 465.00 | 2.93% | 243 |
| Oct 1, 2025 | 450.08 | 451.77 | 450.08 | 451.77 | 451.77 | -0.66% | 101 |
| Sep 29, 2025 | 453.75 | 454.78 | 453.75 | 454.78 | 454.78 | 2.39% | 11 |
| Sep 26, 2025 | 448.02 | 448.70 | 444.15 | 444.15 | 444.15 | -0.16% | 328 |
| Sep 25, 2025 | 447.30 | 447.30 | 444.85 | 444.85 | 444.85 | -1.73% | 10 |
| Sep 24, 2025 | 452.70 | 452.70 | 452.70 | 452.70 | 452.70 | 0.01% | 1 |
| Sep 23, 2025 | 455.40 | 455.40 | 449.51 | 452.67 | 452.67 | 0.32% | 775 |
| Sep 22, 2025 | 453.00 | 453.00 | 451.21 | 451.21 | 451.21 | 0.63% | 158 |
| Sep 19, 2025 | 449.24 | 449.24 | 448.36 | 448.40 | 448.40 | 1.60% | 13 |
| Sep 18, 2025 | 443.96 | 443.96 | 440.39 | 441.32 | 441.32 | -0.33% | 12 |
| Sep 17, 2025 | 452.38 | 452.38 | 441.35 | 442.80 | 442.80 | -1.14% | 38 |
| Sep 16, 2025 | 444.86 | 447.92 | 444.86 | 447.92 | 447.92 | 1.80% | 815 |
| Sep 15, 2025 | 438.00 | 445.62 | 438.00 | 440.00 | 440.00 | 0.30% | 50 |
| Sep 12, 2025 | 443.08 | 443.08 | 435.00 | 438.69 | 438.69 | -1.26% | 63 |
| Sep 11, 2025 | 447.86 | 447.86 | 444.28 | 444.28 | 444.28 | -1.24% | 187 |
| Sep 10, 2025 | 454.02 | 454.47 | 448.50 | 449.88 | 449.88 | -0.91% | 24 |
| Sep 9, 2025 | 454.84 | 458.28 | 454.00 | 454.00 | 454.00 | - | 273 |
| Sep 8, 2025 | 465.06 | 465.06 | 454.00 | 454.00 | 454.00 | -1.83% | 203 |
| Sep 5, 2025 | 471.50 | 471.50 | 461.07 | 462.48 | 462.48 | -2.22% | 193 |
| Sep 4, 2025 | 476.10 | 476.10 | 473.00 | 473.00 | 473.00 | - | 310 |
| Sep 3, 2025 | 474.00 | 476.82 | 471.41 | 473.02 | 473.02 | -2.89% | 979 |