Starbucks Corporation (BVMF:SBUB34)
Brazil · Delayed Price · Currency is BRL 494.99
-5.51 (-1.10%)
At close: Sep 18, 2026
BVMF:SBUB34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 534.46 | 534.46 | 534.46 | 534.46 | 532.46 | -1.62% | 4 |
| Aug 7, 2026 | 535.14 | 543.24 | 535.00 | 543.24 | 541.21 | 0.41% | 18 |
| Aug 5, 2026 | 539.32 | 544.39 | 539.32 | 541.01 | 538.99 | 0.38% | 8 |
| Aug 4, 2026 | 537.60 | 539.99 | 537.60 | 538.96 | 536.94 | 1.95% | 78 |
| Aug 3, 2026 | 537.69 | 537.69 | 528.66 | 528.66 | 526.68 | -1.31% | 56 |
| Jul 31, 2026 | 532.98 | 537.72 | 532.98 | 535.68 | 533.68 | -0.06% | 3 |
| Jul 30, 2026 | 552.26 | 552.26 | 535.83 | 536.01 | 534.01 | 1.24% | 165 |
| Jul 29, 2026 | 530.00 | 534.38 | 529.47 | 529.47 | 527.49 | -0.55% | 56 |
| Jul 27, 2026 | 532.41 | 532.41 | 532.41 | 532.41 | 530.42 | 1.15% | 56 |
| Jul 24, 2026 | 526.37 | 526.37 | 526.37 | 526.37 | 524.40 | 0.23% | 14 |
| Jul 23, 2026 | 519.50 | 525.17 | 519.50 | 525.17 | 523.21 | -0.91% | 2 |
| Jul 21, 2026 | 530.01 | 530.01 | 530.01 | 530.01 | 528.03 | -0.36% | 2 |
| Jul 20, 2026 | 538.92 | 539.99 | 530.82 | 531.90 | 529.91 | -2.00% | 22 |
| Jul 17, 2026 | 546.01 | 546.01 | 542.78 | 542.78 | 540.75 | -1.66% | 7 |
| Jul 16, 2026 | 545.99 | 551.97 | 545.99 | 551.97 | 549.91 | 2.79% | 5 |
| Jul 15, 2026 | 537.01 | 537.01 | 537.01 | 537.01 | 535.00 | -0.74% | 2 |
| Jul 14, 2026 | 545.01 | 545.60 | 541.01 | 541.01 | 538.99 | -2.39% | 6 |
| Jul 13, 2026 | 543.40 | 554.58 | 543.40 | 554.27 | 552.20 | 2.00% | 6 |
| Jul 10, 2026 | 548.99 | 548.99 | 542.01 | 543.40 | 541.37 | -0.37% | 14 |
| Jul 9, 2026 | 539.99 | 545.40 | 539.99 | 545.40 | 543.36 | 2.67% | 5 |
| Jul 7, 2026 | 531.22 | 531.22 | 531.22 | 531.22 | 529.23 | 1.21% | 4 |
| Jul 6, 2026 | 541.01 | 541.01 | 518.05 | 524.88 | 522.92 | -3.51% | 6 |
| Jul 3, 2026 | 543.97 | 543.97 | 543.97 | 543.97 | 541.94 | -0.37% | 6 |
| Jul 2, 2026 | 537.01 | 546.00 | 537.01 | 546.00 | 543.96 | 1.34% | 22 |
| Jul 1, 2026 | 528.00 | 538.80 | 528.00 | 538.80 | 536.79 | 2.05% | 17 |
| Jun 30, 2026 | 533.83 | 533.83 | 528.00 | 528.00 | 526.03 | -1.86% | 11 |