Starbucks Corporation (BVMF:SBUB34)
Brazil · Delayed Price · Currency is BRL 475.73
+6.73 (1.43%)
At close: Aug 26, 2025
Starbucks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 479.03 | 480.28 | 475.73 | 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 |
| Jul 9, 2025 | 532.50 | 532.50 | 523.85 | 523.85 | - | 0.77% | 351 |
| Jul 8, 2025 | 515.54 | 523.84 | 514.59 | 519.86 | - | 1.27% | 551 |
| Jul 7, 2025 | 511.53 | 514.55 | 511.53 | 513.32 | - | 1.25% | 81 |
| Jul 4, 2025 | 507.01 | 532.36 | 507.00 | 507.00 | - | -1.03% | 101 |
| Jul 3, 2025 | 507.02 | 513.83 | 507.02 | 512.28 | - | -0.05% | 25 |
| Jul 2, 2025 | 524.16 | 524.16 | 509.33 | 512.56 | - | -1.24% | 11 |
| Jul 1, 2025 | 499.17 | 520.61 | 496.77 | 519.00 | - | 4.23% | 51 |
| Jun 30, 2025 | 509.76 | 509.76 | 497.27 | 497.96 | - | -1.20% | 23 |
| Jun 27, 2025 | 504.00 | 504.00 | 504.00 | 504.00 | - | 0.25% | 1 |
| Jun 26, 2025 | 503.70 | 503.70 | 502.74 | 502.74 | - | -0.05% | 3 |
| Jun 25, 2025 | 503.01 | 503.01 | 503.01 | 503.01 | - | - | - |
| Jun 24, 2025 | 508.92 | 508.92 | 500.61 | 503.01 | - | -1.11% | 375 |
| Jun 23, 2025 | 514.70 | 514.70 | 504.55 | 508.65 | - | -1.31% | 8 |
| Jun 20, 2025 | 512.58 | 515.38 | 512.58 | 515.38 | - | 1.49% | 10 |
| Jun 18, 2025 | 493.35 | 508.50 | 493.35 | 507.81 | - | 0.87% | 30 |