Starbucks Corporation (BVMF:SBUB34)
Brazil · Delayed Price · Currency is BRL 559.99
+10.90 (1.99%)
Last updated: Oct 28, 2026, 2:13 PM GMT-3
BVMF:SBUB34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 538.10 | 559.99 | 538.10 | 559.99 | 559.99 | 1.99% | 7 |
| Oct 27, 2026 | 551.01 | 551.10 | 540.40 | 549.09 | 549.09 | -0.82% | 17 |
| Oct 26, 2026 | 550.00 | 566.00 | 550.00 | 553.64 | 553.64 | 11.85% | 1,371 |
| Oct 23, 2026 | 506.73 | 506.73 | 495.00 | 495.00 | 495.00 | -3.42% | 9 |
| Oct 22, 2026 | 500.50 | 514.27 | 500.50 | 512.51 | 512.51 | 3.33% | 51 |
| Oct 21, 2026 | 496.01 | 496.01 | 496.01 | 496.01 | 496.01 | -0.47% | 6 |
| Oct 20, 2026 | 493.72 | 500.25 | 493.72 | 498.33 | 498.33 | 0.63% | 858 |
| Oct 19, 2026 | 494.53 | 495.39 | 492.07 | 495.22 | 495.22 | 0.31% | 322 |
| Oct 16, 2026 | 493.00 | 493.69 | 491.96 | 493.69 | 493.69 | 0.53% | 1,176 |
| Oct 15, 2026 | 478.19 | 491.09 | 478.19 | 491.09 | 491.09 | 4.15% | 244 |
| Oct 14, 2026 | 465.70 | 471.50 | 465.70 | 471.50 | 471.50 | 1.97% | 17 |
| Oct 13, 2026 | 459.99 | 462.41 | 455.40 | 462.41 | 462.41 | 1.71% | 214 |
| Oct 9, 2026 | 465.77 | 465.77 | 454.62 | 454.62 | 454.62 | -2.00% | 295 |
| Oct 8, 2026 | 470.01 | 470.01 | 442.53 | 463.90 | 463.90 | -0.99% | 5,163 |
| Oct 7, 2026 | 482.00 | 482.00 | 468.43 | 468.52 | 468.52 | -2.84% | 797 |
| Oct 6, 2026 | 467.65 | 482.22 | 467.65 | 482.22 | 482.22 | 1.97% | 284 |
| Oct 5, 2026 | 471.17 | 473.30 | 467.46 | 472.90 | 472.90 | -4.45% | 284 |
| Oct 2, 2026 | 494.90 | 494.90 | 494.90 | 494.90 | 494.90 | - | 1 |
| Oct 1, 2026 | 490.50 | 494.90 | 490.49 | 494.90 | 494.90 | 0.90% | 7 |
| Sep 30, 2026 | 491.82 | 491.83 | 490.50 | 490.50 | 490.50 | -1.70% | 12 |
| Sep 29, 2026 | 496.01 | 499.99 | 496.01 | 499.00 | 499.00 | 0.23% | 12 |
| Sep 28, 2026 | 495.39 | 500.27 | 495.39 | 497.84 | 497.84 | 1.30% | 157 |
| Sep 25, 2026 | 488.53 | 491.47 | 488.53 | 491.47 | 491.47 | 0.56% | 146 |
| Sep 24, 2026 | 486.72 | 488.73 | 483.14 | 488.73 | 488.73 | 0.41% | 50 |
| Sep 22, 2026 | 488.04 | 488.04 | 486.24 | 486.72 | 486.72 | 0.03% | 31 |
| Sep 21, 2026 | 484.33 | 486.57 | 484.33 | 486.57 | 486.57 | -1.70% | 64 |
| Sep 18, 2026 | 495.00 | 495.00 | 490.00 | 494.99 | 494.99 | -1.10% | 109 |
| Sep 17, 2026 | 500.50 | 500.50 | 500.00 | 500.50 | 500.50 | 0.30% | 60 |
| Sep 16, 2026 | 504.58 | 504.58 | 499.00 | 499.00 | 499.00 | -0.16% | 20 |
| Sep 15, 2026 | 499.80 | 499.80 | 499.17 | 499.80 | 499.80 | -1.52% | 31 |
| Sep 14, 2026 | 510.00 | 510.00 | 507.52 | 507.52 | 507.52 | 0.22% | 16 |
| Sep 11, 2026 | 506.96 | 506.96 | 506.43 | 506.43 | 506.43 | -0.20% | 163 |
| Sep 10, 2026 | 507.45 | 507.45 | 507.45 | 507.45 | 507.45 | -1.40% | 137 |
| Sep 9, 2026 | 517.85 | 517.85 | 514.63 | 514.63 | 514.63 | -0.83% | 42 |
| Sep 8, 2026 | 524.01 | 526.18 | 517.86 | 518.94 | 518.94 | -4.38% | 99 |
| Sep 4, 2026 | 542.70 | 542.70 | 542.70 | 542.70 | 542.70 | -0.13% | 20 |
| Sep 1, 2026 | 551.00 | 551.00 | 543.40 | 543.40 | 543.40 | -1.31% | 27 |
| Aug 31, 2026 | 556.00 | 556.00 | 550.62 | 550.62 | 550.62 | -0.88% | 55 |
| Aug 27, 2026 | 555.52 | 555.52 | 555.52 | 555.52 | 555.52 | 0.56% | 1 |
| Aug 26, 2026 | 545.60 | 552.42 | 545.60 | 552.42 | 552.42 | 1.25% | 21 |
| Aug 25, 2026 | 554.25 | 554.25 | 545.60 | 545.60 | 545.60 | -1.49% | 108 |
| Aug 24, 2026 | 553.85 | 553.85 | 553.85 | 553.85 | 553.85 | 0.75% | 7 |
| Aug 21, 2026 | 540.00 | 549.72 | 540.00 | 549.72 | 549.72 | 2.41% | 222 |
| Aug 20, 2026 | 541.08 | 541.08 | 535.33 | 536.76 | 536.76 | -1.72% | 112 |
| Aug 19, 2026 | 546.15 | 546.15 | 546.15 | 546.15 | 546.15 | -2.57% | 5 |
| Aug 18, 2026 | 556.88 | 560.56 | 556.88 | 560.56 | 560.56 | -0.90% | 2 |
| Aug 14, 2026 | 566.00 | 566.00 | 565.63 | 565.63 | 565.63 | 0.45% | 19 |
| Aug 13, 2026 | 550.03 | 570.00 | 550.03 | 565.20 | 563.09 | 3.19% | 29 |
| Aug 12, 2026 | 547.75 | 547.75 | 547.75 | 547.75 | 545.70 | -0.72% | 74 |
| Aug 11, 2026 | 550.00 | 551.73 | 550.00 | 551.73 | 549.67 | 3.23% | 4 |