Skip to main content
logo
Starbucks Corporation (BVMF:SBUB34)
Brazil flag Brazil · Delayed Price · Currency is BRL
536.95
+1.54 (0.29%)
Last updated: May 20, 2026, 12:03 PM GMT-3

BVMF:SBUB34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 2026522.10535.41522.10535.41535.410.50%455
May 18, 2026536.01541.24530.28532.76532.76-0.93%1,251
May 15, 2026540.00543.09537.78537.78537.780.94%156
May 14, 2026531.49539.55531.49532.79530.751.64%6
May 13, 2026531.45531.45524.21524.21522.200.60%81
May 12, 2026518.40521.06518.40521.06519.060.84%116
May 11, 2026503.37521.49503.37516.72514.740.60%1,132
May 8, 2026510.84516.14510.64513.65511.68-0.26%700
May 7, 2026534.99534.99512.41515.00513.03-2.33%1,744
May 6, 2026513.71529.22512.64527.28525.261.58%2,617
May 5, 2026520.09520.09513.60519.09517.10-0.33%1,873
May 4, 2026525.41525.41520.82520.82518.820.77%1,470
Apr 30, 2026523.52523.52516.82516.82514.84-3.06%11,116
Apr 29, 2026509.60534.99509.60533.13531.0910.46%110
Apr 28, 2026481.00483.14480.77482.65480.80-1.24%23
Apr 27, 2026498.44498.44488.70488.70486.83-0.97%51
Apr 24, 2026495.00495.00493.50493.50491.61-0.28%23
Apr 22, 2026490.00494.90490.00494.90493.00-0.86%232
Apr 17, 2026481.57502.74481.57499.20497.291.59%379
Apr 16, 2026489.51491.40489.51491.40489.52-0.04%12
Apr 15, 2026492.01492.01491.60491.60489.72-0.07%11
Apr 14, 2026491.66491.96491.66491.96490.081.33%2
Apr 13, 2026488.50488.50480.77485.50483.640.69%6
Apr 10, 2026485.21485.22481.68482.16480.31-1.69%222
Apr 9, 2026490.46490.46490.46490.46488.58-0.95%2
Apr 8, 2026494.65495.35490.98495.16493.260.85%10
Apr 7, 2026485.15490.99485.15490.99489.111.20%10
Apr 6, 2026463.89485.80463.66485.15483.293.84%41
Apr 2, 2026468.99468.99466.71467.22465.430.04%232
Apr 1, 2026469.75469.75466.40467.01465.222.87%205
Mar 30, 2026454.75454.75454.00454.00452.26-0.16%209
Mar 27, 2026454.75454.75454.75454.75453.01-4.78%1
Mar 26, 2026481.45481.70477.60477.60475.77-1.00%220
Mar 25, 2026484.65484.75482.40482.40480.55-0.64%79
Mar 24, 2026485.00486.78485.00485.52483.66-2.79%31
Mar 23, 2026504.43504.43499.43499.43497.52-2
Mar 19, 2026485.00500.34485.00499.43497.522.65%168
Mar 18, 2026495.99495.99486.55486.55484.69-5.56%8
Mar 16, 2026522.65523.03515.17515.17513.20-2.80%6
Mar 13, 2026529.00529.99519.01529.99527.960.91%103
Mar 12, 2026520.50530.00518.99525.23523.221.53%823
Mar 10, 2026518.40519.48517.28517.30515.32-0.15%261
Mar 9, 2026510.15518.09510.15518.09516.11-0.07%171
Mar 6, 2026512.20518.44506.10518.44516.45-0.14%7
Mar 5, 2026519.18519.18519.18519.18517.192.11%1
Mar 4, 2026504.90508.46504.90508.46506.510.44%5
Mar 3, 2026503.00506.23503.00506.23504.291.35%109
Mar 2, 2026501.51503.00498.29499.50497.59-0.16%620
Feb 27, 2026500.31500.31500.31500.31498.39-0.96%3
Feb 26, 2026503.00509.00503.00505.15503.211.04%16