Starbucks Corporation (BVMF:SBUB34)
Brazil · Delayed Price · Currency is BRL 460.02
-4.98 (-1.07%)
At close: Oct 3, 2025
Starbucks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 30, 2025 | 454.78 | 454.78 | 454.78 | 454.78 | 454.78 | - | - |
| 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 | - | 279 |
| Sep 8, 2025 | 465.06 | 465.06 | 454.00 | 454.00 | 454.00 | -1.83% | 204 |
| 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 | - | 470 |
| Sep 3, 2025 | 474.00 | 476.82 | 471.41 | 473.02 | 473.02 | -2.89% | 979 |
| Sep 2, 2025 | 483.00 | 487.20 | 477.95 | 487.09 | 487.09 | 2.49% | 122 |
| Sep 1, 2025 | 475.24 | 475.24 | 475.24 | 475.24 | 475.24 | -1.39% | 1 |
| Aug 29, 2025 | 477.40 | 481.92 | 475.59 | 481.92 | 481.92 | 1.03% | 227 |
| Aug 28, 2025 | 477.00 | 477.00 | 477.00 | 477.00 | 477.00 | 0.27% | 8 |
| Aug 27, 2025 | 469.00 | 480.28 | 469.00 | 475.73 | 475.73 | 1.43% | 280 |
| Aug 26, 2025 | 465.98 | 470.68 | 465.98 | 469.00 | 469.00 | 0.71% | 174 |
| Aug 25, 2025 | 470.98 | 473.34 | 465.71 | 465.71 | 465.71 | -3.10% | 184 |
| Aug 22, 2025 | 490.45 | 490.45 | 480.60 | 480.60 | 480.60 | -1.03% | 33 |
| Aug 21, 2025 | 493.00 | 493.00 | 484.00 | 485.59 | 485.59 | -1.50% | 184 |
| Aug 20, 2025 | 494.83 | 494.83 | 493.00 | 493.00 | 493.00 | -2.95% | 13 |
| Aug 19, 2025 | 504.54 | 508.00 | 504.54 | 508.00 | 508.00 | 0.69% | 7 |
| Aug 18, 2025 | 491.95 | 504.54 | 491.95 | 504.54 | 504.54 | 2.76% | 111 |
| Aug 15, 2025 | 500.00 | 500.00 | 489.00 | 490.97 | 490.97 | -2.48% | 181 |
| Aug 14, 2025 | 503.88 | 507.41 | 503.47 | 503.47 | 500.07 | -1.34% | 12 |
| Aug 13, 2025 | 503.55 | 510.33 | 503.55 | 510.33 | 508.08 | 1.58% | 106 |
| Aug 12, 2025 | 504.31 | 512.50 | 502.39 | 502.39 | 500.17 | -0.05% | 18 |
| Aug 11, 2025 | 502.50 | 502.62 | 502.50 | 502.62 | 500.40 | 0.49% | 3 |
| Aug 8, 2025 | 475.47 | 500.15 | 475.47 | 500.15 | 497.94 | 1.71% | 208 |
| Aug 7, 2025 | 489.73 | 491.76 | 489.73 | 491.76 | 489.59 | -1.13% | 3 |
| Aug 5, 2025 | 492.76 | 497.65 | 492.76 | 497.40 | 495.21 | 0.94% | 511 |
| Aug 4, 2025 | 486.73 | 493.44 | 486.73 | 492.76 | 490.59 | 3.41% | 25 |
| Aug 1, 2025 | 478.27 | 478.27 | 476.50 | 476.50 | 474.40 | -4.75% | 102 |