Starbucks Corporation (BVMF:SBUB34)
Brazil · Delayed Price · Currency is BRL 438.69
-5.59 (-1.26%)
At close: Sep 12, 2025
Starbucks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 452.38 | 452.38 | 441.35 | 442.80 | - | -1.14% | 38 |
| Sep 16, 2025 | 444.86 | 447.92 | 444.86 | 447.92 | - | 1.80% | 815 |
| Sep 15, 2025 | 438.00 | 445.62 | 438.00 | 440.00 | - | 0.30% | 50 |
| Sep 12, 2025 | 443.08 | 443.08 | 435.00 | 438.69 | - | -1.26% | 63 |
| Sep 11, 2025 | 447.86 | 447.86 | 444.28 | 444.28 | - | -1.24% | 187 |
| Sep 10, 2025 | 454.02 | 454.47 | 448.50 | 449.88 | - | -0.91% | 24 |
| Sep 9, 2025 | 454.84 | 458.28 | 454.00 | 454.00 | - | - | 279 |
| Sep 8, 2025 | 465.06 | 465.06 | 454.00 | 454.00 | - | -1.83% | 204 |
| Sep 5, 2025 | 471.50 | 471.50 | 461.07 | 462.48 | - | -2.22% | 193 |
| Sep 4, 2025 | 476.10 | 476.10 | 473.00 | 473.00 | - | - | 470 |
| Sep 3, 2025 | 474.00 | 476.82 | 471.41 | 473.02 | - | -2.89% | 979 |
| Sep 2, 2025 | 483.00 | 487.20 | 477.95 | 487.09 | - | 2.49% | 122 |
| Sep 1, 2025 | 475.24 | 475.24 | 475.24 | 475.24 | - | -1.39% | 1 |
| Aug 29, 2025 | 477.40 | 481.92 | 475.59 | 481.92 | - | 1.03% | 227 |
| Aug 28, 2025 | 477.00 | 477.00 | 477.00 | 477.00 | - | 0.27% | 8 |
| Aug 27, 2025 | 469.00 | 480.28 | 469.00 | 475.73 | - | 1.43% | 280 |
| Aug 26, 2025 | 465.98 | 470.68 | 465.98 | 469.00 | - | 0.71% | 174 |
| Aug 25, 2025 | 470.98 | 473.34 | 465.71 | 465.71 | - | -3.10% | 184 |
| Aug 22, 2025 | 490.45 | 490.45 | 480.60 | 480.60 | - | -1.03% | 33 |
| Aug 21, 2025 | 493.00 | 493.00 | 484.00 | 485.59 | - | -1.50% | 184 |
| Aug 20, 2025 | 494.83 | 494.83 | 493.00 | 493.00 | - | -2.95% | 13 |
| Aug 19, 2025 | 504.54 | 508.00 | 504.54 | 508.00 | - | 0.69% | 7 |
| Aug 18, 2025 | 491.95 | 504.54 | 491.95 | 504.54 | - | 2.76% | 111 |
| Aug 15, 2025 | 500.00 | 500.00 | 489.00 | 490.97 | - | -2.48% | 181 |
| Aug 14, 2025 | 503.88 | 507.41 | 503.47 | 503.47 | - | -1.34% | 12 |
| Aug 13, 2025 | 503.55 | 510.33 | 503.55 | 510.33 | - | 1.58% | 106 |
| Aug 12, 2025 | 504.31 | 512.50 | 502.39 | 502.39 | - | -0.05% | 18 |
| Aug 11, 2025 | 502.50 | 502.62 | 502.50 | 502.62 | - | 0.49% | 3 |
| Aug 8, 2025 | 475.47 | 500.15 | 475.47 | 500.15 | - | 1.71% | 208 |
| Aug 7, 2025 | 489.73 | 491.76 | 489.73 | 491.76 | - | -1.13% | 3 |
| Aug 6, 2025 | 497.40 | 497.40 | 497.40 | 497.40 | - | - | - |
| Aug 5, 2025 | 492.76 | 497.65 | 492.76 | 497.40 | - | 0.94% | 511 |
| Aug 4, 2025 | 486.73 | 493.44 | 486.73 | 492.76 | - | 3.41% | 25 |
| Aug 1, 2025 | 478.27 | 478.27 | 476.50 | 476.50 | - | -4.75% | 102 |
| Jul 31, 2025 | 506.45 | 508.91 | 500.24 | 500.24 | - | -3.53% | 65 |
| Jul 30, 2025 | 546.52 | 548.00 | 506.45 | 518.52 | - | 1.35% | 318 |
| Jul 29, 2025 | 524.57 | 524.57 | 511.59 | 511.59 | - | -2.56% | 215 |
| Jul 28, 2025 | 528.71 | 529.75 | 525.04 | 525.04 | - | 0.30% | 22 |
| Jul 25, 2025 | 517.52 | 523.47 | 517.44 | 523.47 | - | 0.11% | 108 |
| Jul 24, 2025 | 527.35 | 527.88 | 522.89 | 522.89 | - | -1.09% | 852 |
| Jul 23, 2025 | 538.94 | 538.94 | 528.66 | 528.66 | - | -1.77% | 74 |
| Jul 22, 2025 | 519.15 | 538.20 | 519.15 | 538.20 | - | 3.68% | 73 |
| Jul 21, 2025 | 524.16 | 527.00 | 519.09 | 519.09 | - | -0.97% | 21 |
| Jul 18, 2025 | 519.21 | 524.16 | 519.21 | 524.16 | - | 1.67% | 54 |
| Jul 17, 2025 | 521.80 | 521.80 | 508.21 | 515.54 | - | -0.21% | 443 |
| Jul 16, 2025 | 512.37 | 516.63 | 512.37 | 516.63 | - | 0.34% | 68 |
| Jul 15, 2025 | 517.00 | 522.23 | 513.78 | 514.87 | - | -1.12% | 153 |
| Jul 14, 2025 | 531.67 | 531.67 | 520.68 | 520.68 | - | -1.09% | 941 |
| Jul 11, 2025 | 526.82 | 526.82 | 526.40 | 526.40 | - | -0.14% | 12 |
| Jul 10, 2025 | 527.58 | 530.01 | 527.15 | 527.15 | - | 0.63% | 62 |