BiG | O banco que entende os seus valores.

Boston Beer Company / The Class A (SAM)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
28/10/2025	70.402	-2,11%	227,27	222,005	228,29	222,73
27/10/2025	141.107	-1,76%	231,91	226,02	232,96	227,52
24/10/2025	244.553	5,45%	226,89	222,05	243,7338	231,60
23/10/2025	118.971	0,44%	217,813	214,8825	222,17	219,63
22/10/2025	64.480	-0,16%	220,00	215,15	220,89	218,67
21/10/2025	72.123	-0,47%	220,37	216,575	222,35	219,01
20/10/2025	67.514	-1,69%	224,00	217,98	225,9199	220,05
17/10/2025	58.256	-0,84%	225,73	222,60	227,775	223,83
16/10/2025	85.518	0,95%	223,45	222,6201	227,8388	225,72
15/10/2025	49.388	0,38%	225,00	216,46	225,00	223,60
14/10/2025	40.063	1,57%	219,94	214,56	222,73	222,70
13/10/2025	63.596	1,67%	215,68	215,20	222,2589	219,28
10/10/2025	179.999	-4,80%	225,90	214,00	228,91	215,68
09/10/2025	114.483	2,91%	220,01	219,359	228,215	226,54
08/10/2025	90.460	-0,59%	221,65	218,06	224,6315	220,14
07/10/2025	118.685	1,91%	217,6145	217,31	223,455	221,45
06/10/2025	114.063	-4,17%	222,00	217,31	225,3012	217,31
03/10/2025	60.188	1,59%	223,50	223,32	227,37	226,76
02/10/2025	68.045	0,69%	222,92	220,83	225,9988	223,22
01/10/2025	125.387	4,86%	211,00	211,00	222,64	221,70
30/09/2025	98.689	-1,67%	215,00	210,84	215,32	211,42
29/09/2025	69.463	0,14%	210,2195	210,00	216,83	215,38
26/09/2025	56.840	0,36%	214,46	213,90	218,78	215,02
25/09/2025	55.199	-2,62%	211,41	211,41	222,35	214,46
24/09/2025	63.344	2,12%	217,50	215,01	220,77	220,67
23/09/2025	73.883	0,12%	216,81	215,00	218,53	215,99
22/09/2025	122.012	-3,48%	219,95	215,39	224,53	215,74
19/09/2025	86.528	0,05%	229,24	221,2622	229,24	223,24
18/09/2025	91.410	-0,79%	221,10	221,10	228,185	223,52
17/09/2025	133.085	1,34%	221,51	221,51	228,965	225,41
16/09/2025	167.855	3,13%	214,50	214,32	223,24	222,35
15/09/2025	98.706	-0,64%	217,00	214,01	217,765	215,11
12/09/2025	79.507	-1,50%	220,00	215,8725	220,00	216,69
11/09/2025	74.249	0,15%	219,66	218,695	222,67	219,98
10/09/2025	143.127	-1,55%	223,95	216,54	223,95	219,58
09/09/2025	119.536	-1,08%	227,0132	221,885	228,98	223,00
08/09/2025	123.970	-0,82%	237,40	221,365	237,40	224,98
05/09/2025	124.036	1,84%	216,00	216,00	230,78	226,97
04/09/2025	114.518	1,78%	220,99	218,33	223,06	222,87
03/09/2025	87.855	1,50%	215,15	214,45	219,35	218,97
02/09/2025	132.686	-2,42%	219,74	215,73	221,8511	215,73
29/08/2025	102.973	2,16%	216,00	216,00	223,33	221,09
28/08/2025	75.068	-2,31%	224,375	215,84	224,375	216,41
27/08/2025	85.680	2,70%	219,60	216,313	222,63	221,97
26/08/2025	86.272	-0,42%	223,90	215,65	223,90	216,14
25/08/2025	100.492	-2,84%	223,64	216,27	223,64	217,30
22/08/2025	78.351	2,53%	216,00	216,00	224,10	223,64
21/08/2025	62.972	-0,06%	215,00	214,295	219,03	218,21
20/08/2025	88.786	-2,15%	219,12	217,92	228,00	218,33
19/08/2025	99.858	3,44%	220,00	216,644	223,97	223,59
18/08/2025	98.908	-1,97%	220,41	215,93	223,445	215,96
15/08/2025	120.532	0,26%	219,75	218,9101	222,665	220,31
14/08/2025	89.709	-2,22%	216,00	216,00	224,9988	219,75
13/08/2025	102.966	1,81%	224,90	219,03	225,49	224,74
12/08/2025	118.067	3,22%	214,00	213,96	221,615	220,75
11/08/2025	146.746	-1,66%	216,60	210,90	218,36	213,87
08/08/2025	119.289	-1,76%	221,53	217,18	221,90	217,48
07/08/2025	126.286	1,37%	220,00	215,72	221,50	221,38
06/08/2025	121.759	0,35%	215,82	213,97	219,29	218,38
05/08/2025	197.893	-0,38%	215,05	214,67	223,0388	217,61
04/08/2025	214.667	4,38%	209,51	202,62	222,4852	218,43
01/08/2025	195.482	1,17%	206,48	204,50	210,49	209,51
31/07/2025	129.526	-2,10%	209,40	204,77	212,41	207,08
30/07/2025	143.294	0,10%	210,39	210,39	215,73	211,80
29/07/2025	125.948	1,72%	212,61	204,735	213,83	211,79
28/07/2025	187.990	-3,16%	214,97	204,735	216,07	208,20
25/07/2025	331.060	6,54%	207,00	201,99	232,00	215,00
24/07/2025	112.782	-2,89%	204,58	201,81	208,9399	201,81
23/07/2025	196.866	1,80%	194,62	195,84	208,89	207,82
22/07/2025	112.387	5,10%	193,05	192,78	204,215	204,14
21/07/2025	105.352	1,04%	192,755	192,755	195,24	194,23
18/07/2025	89.649	-1,21%	193,58	189,87	196,02	192,24
17/07/2025	59.241	1,23%	192,07	188,93	194,88	194,60
16/07/2025	75.717	0,45%	191,84	188,875	193,87	192,24
15/07/2025	110.928	-0,32%	194,54	187,00	195,11	191,38
14/07/2025	129.055	-1,53%	194,97	187,04	195,60	192,00
11/07/2025	117.905	-1,36%	194,00	193,60	200,535	194,98
10/07/2025	159.142	1,95%	199,97	191,4399	200,56	197,67
09/07/2025	140.005	-2,24%	197,04	191,4399	200,795	193,89
08/07/2025	107.787	-0,15%	200,00	195,9802	200,87	198,34
07/07/2025	153.022	-1,22%	202,10	196,145	203,795	198,63
04/07/2025	88.840	-2,05%	205,06	200,29	208,03	201,08
03/07/2025	88.836	-1,59%	201,23	199,345	211,13	201,39
02/07/2025	118.380	2,76%	192,38	190,4301	206,10	205,28
01/07/2025	259.497	4,63%	190,87	186,72	204,47	199,64
30/06/2025	168.114	0,34%	191,00	186,72	192,6585	190,81
27/06/2025	112.663	1,53%	189,79	185,335	190,98	190,17
26/06/2025	164.011	-0,61%	196,095	185,335	197,55	187,06
25/06/2025	126.397	-4,36%	197,71	188,20	199,0262	188,21
24/06/2025	104.192	-0,45%	197,00	191,56	199,0262	196,79
23/06/2025	163.576	-0,25%	194,98	191,255	197,68	197,68
20/06/2025	139.260	-1,77%	202,10	196,60	205,635	198,17
18/06/2025	165.649	-1,89%	206,98	201,10	209,545	201,55
17/06/2025	109.923	-1,01%	210,95	204,825	210,945	205,44
16/06/2025	124.765	-0,47%	209,50	205,27	211,19	207,53
13/06/2025	88.198	0,80%	213,26	207,26	218,98	208,51
12/06/2025	100.919	0,28%	220,71	209,55	222,43	214,40
11/06/2025	126.797	0,21%	218,25	213,305	222,43	213,81
10/06/2025	107.356	0,60%	219,00	216,90	222,375	220,03
09/06/2025	114.964	-1,26%	221,855	217,27	222,9675	218,71