Constellation Brands, Inc. (BVMF:STZB34)
Brazil · Delayed Price · Currency is BRL 184.14
+1.11 (0.61%)
At close: Dec 3, 2025
Constellation Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 183.60 | 184.14 | 183.26 | 184.14 | 184.14 | 0.61% | 16 |
| Dec 1, 2025 | 183.03 | 183.03 | 183.03 | 183.03 | 183.03 | 1.48% | 10 |
| Nov 28, 2025 | 180.36 | 180.36 | 180.36 | 180.36 | 180.36 | 0.76% | 10 |
| Nov 26, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0.44% | 15 |
| Nov 25, 2025 | 178.00 | 178.22 | 178.00 | 178.22 | 178.22 | -1.01% | 60 |
| Nov 21, 2025 | 180.00 | 182.23 | 180.00 | 180.04 | 180.04 | 2.83% | 8 |
| Nov 19, 2025 | 174.94 | 175.09 | 174.94 | 175.09 | 175.09 | 0.48% | 14 |
| Nov 18, 2025 | 174.07 | 174.25 | 174.07 | 174.25 | 174.25 | -1.16% | 90 |
| Nov 17, 2025 | 176.29 | 176.29 | 176.29 | 176.29 | 176.29 | 4.23% | 8 |
| Nov 14, 2025 | 172.02 | 172.02 | 169.14 | 169.14 | 169.14 | -2.27% | 8 |
| Nov 13, 2025 | 173.36 | 173.36 | 173.06 | 173.06 | 173.06 | 0.77% | 6 |
| Nov 11, 2025 | 170.20 | 171.73 | 170.20 | 171.73 | 171.73 | 1.62% | 403 |
| Nov 10, 2025 | 169.68 | 169.68 | 169.00 | 169.00 | 169.00 | -0.39% | 40 |
| Nov 7, 2025 | 170.00 | 170.00 | 169.66 | 169.66 | 169.66 | -3.05% | 12 |
| Nov 6, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | 2 |
| Nov 4, 2025 | 176.50 | 176.50 | 175.00 | 175.00 | 175.00 | -0.03% | 30 |
| Nov 3, 2025 | 175.05 | 175.05 | 175.05 | 175.05 | 175.05 | -0.40% | 1 |
| Oct 31, 2025 | 171.69 | 176.00 | 171.69 | 175.75 | 175.75 | 1.15% | 116 |
| Oct 30, 2025 | 185.00 | 185.00 | 173.75 | 173.75 | 173.75 | -5.99% | 499 |
| Oct 27, 2025 | 188.74 | 188.74 | 183.79 | 184.83 | 183.92 | -1.54% | 37 |
| Oct 24, 2025 | 187.72 | 187.72 | 187.72 | 187.72 | 186.79 | -0.10% | 8 |
| Oct 23, 2025 | 189.25 | 189.25 | 187.91 | 187.91 | 186.98 | -1.40% | 305 |
| Oct 22, 2025 | 190.90 | 190.90 | 190.57 | 190.57 | 189.63 | 0.80% | 301 |
| Oct 21, 2025 | 188.48 | 189.06 | 188.48 | 189.06 | 188.13 | -0.60% | 22 |
| Oct 20, 2025 | 190.05 | 190.20 | 190.05 | 190.20 | 189.26 | 0.81% | 23 |
| Oct 17, 2025 | 188.67 | 188.67 | 188.67 | 188.67 | 187.74 | -0.70% | 1 |
| Oct 16, 2025 | 190.00 | 190.00 | 189.07 | 190.00 | 189.06 | 1.48% | 342 |
| Oct 15, 2025 | 187.23 | 187.23 | 187.23 | 187.23 | 186.30 | -2.00% | 4 |
| Oct 13, 2025 | 190.83 | 191.06 | 190.83 | 191.06 | 190.12 | -2.02% | 121 |
| Oct 10, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 194.04 | 1.77% | 30 |
| Oct 9, 2025 | 193.82 | 193.86 | 191.60 | 191.60 | 190.65 | -0.16% | 12 |
| Oct 8, 2025 | 190.50 | 193.00 | 190.00 | 191.90 | 190.95 | 3.06% | 624 |
| Oct 7, 2025 | 192.62 | 196.00 | 186.20 | 186.20 | 185.28 | 0.61% | 1,695 |
| Oct 6, 2025 | 187.00 | 187.00 | 184.15 | 185.08 | 184.17 | -1.91% | 379 |
| Oct 3, 2025 | 189.24 | 190.00 | 188.68 | 188.68 | 187.75 | 0.71% | 119 |
| Oct 2, 2025 | 187.71 | 187.71 | 187.35 | 187.35 | 186.42 | 3.05% | 3 |
| Oct 1, 2025 | 181.80 | 181.80 | 181.80 | 181.80 | 180.90 | 1.30% | 56 |
| Sep 30, 2025 | 179.46 | 179.46 | 179.46 | 179.46 | 178.57 | -1.19% | 114 |
| Sep 29, 2025 | 176.06 | 181.62 | 176.06 | 181.62 | 180.72 | 2.02% | 2 |
| Sep 26, 2025 | 178.02 | 178.02 | 178.02 | 178.02 | 177.14 | -0.30% | 2 |
| Sep 25, 2025 | 177.51 | 178.56 | 177.51 | 178.56 | 177.68 | 0.22% | 6 |
| Sep 24, 2025 | 178.16 | 178.16 | 178.16 | 178.16 | 177.28 | 1.93% | 10 |
| Sep 23, 2025 | 179.10 | 179.10 | 174.79 | 174.79 | 173.93 | -2.60% | 58 |
| Sep 22, 2025 | 180.00 | 180.00 | 179.46 | 179.46 | 178.57 | 1.73% | 23 |
| Sep 18, 2025 | 176.40 | 176.76 | 174.42 | 176.40 | 175.53 | -0.31% | 170 |
| Sep 17, 2025 | 180.53 | 180.54 | 176.82 | 176.94 | 176.07 | -1.01% | 88 |
| Sep 16, 2025 | 180.00 | 180.00 | 178.30 | 178.74 | 177.86 | -0.98% | 14 |
| Sep 15, 2025 | 187.00 | 187.00 | 180.00 | 180.50 | 179.61 | -3.48% | 180 |
| Sep 12, 2025 | 190.00 | 190.00 | 187.00 | 187.00 | 186.08 | -3.03% | 280 |
| Sep 11, 2025 | 193.00 | 193.00 | 192.85 | 192.85 | 191.90 | -0.23% | 93 |