Starbucks Corporation (BVMF:SBUB34)
Brazil · Delayed Price · Currency is BRL 531.90
-10.88 (-2.00%)
At close: Jul 20, 2026
BVMF:SBUB34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 538.92 | 539.99 | 530.82 | 531.90 | 531.90 | -2.00% | 22 |
| Jul 17, 2026 | 546.01 | 546.01 | 542.78 | 542.78 | 542.78 | -1.66% | 7 |
| Jul 16, 2026 | 545.99 | 551.97 | 545.99 | 551.97 | 551.97 | 2.79% | 5 |
| Jul 15, 2026 | 537.01 | 537.01 | 537.01 | 537.01 | 537.01 | -0.74% | 2 |
| Jul 14, 2026 | 545.01 | 545.60 | 541.01 | 541.01 | 541.01 | -2.39% | 6 |
| Jul 13, 2026 | 543.40 | 554.58 | 543.40 | 554.27 | 554.27 | 2.00% | 6 |
| Jul 10, 2026 | 548.99 | 548.99 | 542.01 | 543.40 | 543.40 | -0.37% | 14 |
| Jul 9, 2026 | 539.99 | 545.40 | 539.99 | 545.40 | 545.40 | 2.67% | 5 |
| Jul 7, 2026 | 531.22 | 531.22 | 531.22 | 531.22 | 531.22 | 1.21% | 4 |
| Jul 6, 2026 | 541.01 | 541.01 | 518.05 | 524.88 | 524.88 | -3.51% | 6 |
| Jul 3, 2026 | 543.97 | 543.97 | 543.97 | 543.97 | 543.97 | -0.37% | 6 |
| Jul 2, 2026 | 537.01 | 546.00 | 537.01 | 546.00 | 546.00 | 1.34% | 22 |
| Jul 1, 2026 | 528.00 | 538.80 | 528.00 | 538.80 | 538.80 | 2.05% | 17 |
| Jun 30, 2026 | 533.83 | 533.83 | 528.00 | 528.00 | 528.00 | -1.86% | 11 |
| Jun 29, 2026 | 534.06 | 541.99 | 534.06 | 538.03 | 538.03 | 0.74% | 14 |
| Jun 25, 2026 | 536.39 | 536.39 | 534.06 | 534.06 | 534.06 | -1.60% | 4 |
| Jun 24, 2026 | 524.90 | 542.72 | 524.90 | 542.72 | 542.72 | 3.54% | 118 |
| Jun 23, 2026 | 519.87 | 524.15 | 519.58 | 524.15 | 524.15 | 0.45% | 33 |
| Jun 22, 2026 | 520.01 | 521.79 | 520.01 | 521.79 | 521.79 | 0.01% | 7 |
| Jun 18, 2026 | 520.55 | 523.99 | 515.61 | 521.73 | 521.73 | 2.81% | 6 |
| Jun 17, 2026 | 511.68 | 511.68 | 506.48 | 507.48 | 507.48 | -0.90% | 11 |
| Jun 16, 2026 | 517.00 | 517.00 | 512.11 | 512.11 | 512.11 | -0.66% | 6 |
| Jun 15, 2026 | 514.24 | 516.36 | 514.11 | 515.50 | 515.50 | -0.99% | 116 |
| Jun 12, 2026 | 523.15 | 525.75 | 520.64 | 520.64 | 520.64 | 0.18% | 23 |
| Jun 11, 2026 | 521.89 | 523.17 | 519.69 | 519.69 | 519.69 | 1.80% | 48 |
| Jun 10, 2026 | 514.08 | 514.08 | 510.51 | 510.51 | 510.51 | 1.70% | 7 |
| Jun 9, 2026 | 498.88 | 501.97 | 498.88 | 501.97 | 501.97 | 1.53% | 3 |
| Jun 8, 2026 | 489.02 | 494.41 | 489.02 | 494.41 | 494.41 | 0.59% | 3 |
| Jun 5, 2026 | 491.19 | 491.52 | 491.19 | 491.52 | 491.52 | 0.41% | 6 |
| Jun 3, 2026 | 479.04 | 492.48 | 479.04 | 489.52 | 489.52 | 2.03% | 27 |
| Jun 2, 2026 | 482.12 | 486.00 | 479.77 | 479.77 | 479.77 | -0.98% | 83 |
| Jun 1, 2026 | 489.43 | 494.03 | 483.96 | 484.54 | 484.54 | -3.05% | 14 |
| May 29, 2026 | 507.77 | 507.77 | 499.80 | 499.80 | 499.80 | -2.00% | 8 |
| May 28, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | -0.78% | 1 |
| May 27, 2026 | 515.00 | 519.17 | 514.01 | 514.01 | 514.01 | -0.66% | 3 |
| May 26, 2026 | 517.44 | 517.44 | 517.44 | 517.44 | 517.44 | -0.07% | 100 |
| May 25, 2026 | 517.81 | 517.81 | 517.81 | 517.81 | 517.81 | -0.03% | 1 |
| May 22, 2026 | 529.06 | 529.06 | 514.27 | 517.94 | 517.94 | -1.12% | 541 |
| May 21, 2026 | 524.72 | 526.99 | 523.82 | 523.82 | 523.82 | -2.39% | 408 |
| May 20, 2026 | 524.70 | 536.95 | 524.70 | 536.64 | 536.64 | 0.23% | 209 |
| May 19, 2026 | 522.10 | 535.41 | 522.10 | 535.41 | 535.41 | 0.50% | 455 |
| May 18, 2026 | 536.01 | 541.24 | 530.28 | 532.76 | 532.76 | -0.93% | 1,251 |
| May 15, 2026 | 540.00 | 543.09 | 537.78 | 537.78 | 537.78 | 1.32% | 156 |
| May 14, 2026 | 531.49 | 539.55 | 531.49 | 532.79 | 530.75 | 1.64% | 6 |
| May 13, 2026 | 531.45 | 531.45 | 524.21 | 524.21 | 522.20 | 0.60% | 81 |
| May 12, 2026 | 518.40 | 521.06 | 518.40 | 521.06 | 519.06 | 0.84% | 116 |
| May 11, 2026 | 503.37 | 521.49 | 503.37 | 516.72 | 514.74 | 0.60% | 1,132 |
| May 8, 2026 | 510.84 | 516.14 | 510.64 | 513.65 | 511.68 | -0.26% | 700 |
| May 7, 2026 | 534.99 | 534.99 | 512.41 | 515.00 | 513.03 | -2.33% | 1,744 |
| May 6, 2026 | 513.71 | 529.22 | 512.64 | 527.28 | 525.26 | 1.58% | 2,617 |