Saltar para o conteúdo principal Login

Boston Beer Company / The Class A (SAM)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
06/06/2025 85.943 0,17% 222,395 217,915 224,26 221,50
05/06/2025 96.195 -2,50% 231,58 218,50 231,58 221,13
04/06/2025 78.704 1,09% 220,95 217,785 227,83 226,81
03/06/2025 101.559 1,58% 228,03 217,66 228,695 224,37
02/06/2025 108.339 -3,90% 229,85 218,2012 229,85 220,89
30/05/2025 72.723 -0,78% 229,575 227,69 231,78 229,85
29/05/2025 95.051 1,18% 235,68 227,885 238,38 231,24
28/05/2025 89.127 -3,01% 233,645 228,39 236,30 228,55
27/05/2025 84.754 1,54% 235,99 230,3112 235,99 235,63
23/05/2025 57.959 -0,82% 238,99 230,50 239,13 232,06
22/05/2025 46.116 -2,00% 242,23 233,97 243,94 233,97
21/05/2025 48.190 -1,85% 245,50 237,92 247,47 238,75
20/05/2025 44.670 -1,37% 248,63 241,05 249,70 243,25
19/05/2025 48.336 -1,24% 249,18 243,48 250,01 246,63
16/05/2025 49.550 1,72% 239,735 239,665 251,05 249,73
15/05/2025 52.703 3,16% 239,96 236,835 245,52 245,52
14/05/2025 64.823 -0,94% 243,99 236,415 245,36 238,00
13/05/2025 78.430 -1,25% 246,24 237,96 247,2574 240,26
12/05/2025 71.408 0,31% 246,40 239,755 247,2574 243,31
09/05/2025 44.125 -0,94% 241,34 239,765 246,35 242,56
08/05/2025 46.537 1,59% 243,33 239,365 246,65 244,86
07/05/2025 41.975 -0,33% 240,69 238,77 246,57 241,03
06/05/2025 57.924 -0,21% 238,95 238,69 246,10 241,83
05/05/2025 74.310 1,16% 240,10 235,0012 246,10 242,33
02/05/2025 59.026 -2,16% 245,79 239,31 248,00 239,56
01/05/2025 62.522 -0,39% 249,35 240,515 249,3688 244,85
30/04/2025 75.500 -0,34% 237,45 236,52 249,35 245,80
29/04/2025 96.424 3,58% 247,80 235,50 247,67 246,52
28/04/2025 138.303 -3,99% 247,89 235,00 247,89 238,01
25/04/2025 184.678 2,27% 243,83 237,00 259,9999 247,89
24/04/2025 86.094 -1,23% 244,95 240,62 249,07 242,40
23/04/2025 50.073 1,24% 240,57 238,785 249,07 245,42
22/04/2025 83.388 1,41% 238,135 233,54 243,80 242,19
21/04/2025 86.357 -0,23% 238,04 232,3712 241,665 238,82
17/04/2025 73.243 0,39% 244,70 237,936 244,845 239,36
16/04/2025 49.982 -1,87% 243,91 238,1201 246,23 238,42
15/04/2025 62.285 -0,60% 243,91 240,69 244,56 242,97
14/04/2025 49.149 -0,46% 246,43 242,945 247,14 244,44
11/04/2025 64.977 1,07% 242,40 237,70 249,5299 245,58
10/04/2025 125.713 1,02% 234,13 235,67 248,58 242,97
09/04/2025 124.713 5,39% 228,00 225,8995 240,91 240,51
08/04/2025 98.149 -3,34% 236,13 226,275 239,28 228,10
07/04/2025 115.521 -3,57% 235,01 228,06 244,2383 236,13
04/04/2025 206.652 0,65% 242,57 238,5482 251,24 244,86
03/04/2025 108.523 -1,12% 243,825 242,76 250,33 243,29
02/04/2025 87.832 1,19% 243,00 241,095 247,425 246,36
01/04/2025 76.215 1,94% 240,97 238,00 243,56 243,47
31/03/2025 77.170 -0,22% 237,05 237,17 241,5399 238,84
28/03/2025 65.657 -0,42% 240,31 237,305 242,915 239,37
27/03/2025 46.457 1,06% 237,11 237,055 240,435 240,39
26/03/2025 68.692 1,70% 235,05 233,82 239,80 237,91
25/03/2025 50.740 -1,31% 237,00 232,0025 237,185 233,94
24/03/2025 82.363 3,99% 231,14 229,435 237,525 237,05
21/03/2025 115.722 0,20% 227,03 224,985 233,13 227,96
20/03/2025 154.462 3,81% 226,375 222,49 230,26 227,51
19/03/2025 85.179 -1,14% 227,52 215,655 222,04 219,16
18/03/2025 76.094 -2,97% 227,52 221,555 227,51 221,68
17/03/2025 88.085 -0,29% 231,02 225,80 230,385 228,19
14/03/2025 73.176 0,95% 227,285 226,56 231,145 228,85
13/03/2025 85.346 -2,89% 234,01 225,14 236,17 226,70
12/03/2025 154.296 1,01% 233,30 224,73 233,45 233,45
11/03/2025 104.159 -0,93% 233,30 226,97 233,84 231,11
10/03/2025 115.690 -2,40% 241,22 232,925 244,68 233,27
07/03/2025 111.920 2,54% 233,12 233,12 244,46 239,14
06/03/2025 145.770 -1,87% 239,955 230,53 237,725 233,21
05/03/2025 82.421 -0,56% 245,27 232,935 240,385 237,66
04/03/2025 113.553 -3,67% 245,27 237,56 246,09 238,99
03/03/2025 257.215 1,70% 243,74 244,57 253,01 248,09
28/02/2025 251.507 -0,11% 238,49 239,32 245,23 243,77
27/02/2025 160.559 1,11% 238,49 239,056 249,90 244,04
26/02/2025 254.360 3,02% 235,75 235,00 250,485 241,36
25/02/2025 159.520 0,20% 225,22 233,275 238,95 234,29
24/02/2025 123.709 2,93% 227,21 231,50 237,11 233,83
21/02/2025 107.384 0,96% 227,10 224,29 227,715 227,185
20/02/2025 96.528 -0,39% 227,48 222,27 225,86 225,15
19/02/2025 89.403 -0,37% 227,48 223,54 228,00 226,03
18/02/2025 115.285 -2,26% 235,26 225,52 232,145 226,87
17/02/2025 62.643 0,00% 235,26 230,73 237,47 232,11
14/02/2025 91.475 -0,37% 233,61 230,59 238,535 232,09
13/02/2025 118.251 2,36% 229,71 224,225 233,31 232,98
12/02/2025 128.460 -2,38% 231,97 223,07 233,18 227,62
11/02/2025 86.020 -0,80% 242,66 231,01 236,28 233,18
10/02/2025 63.386 -1,80% 242,66 235,05 240,01 235,05
07/02/2025 57.933 -1,00% 248,55 237,10 243,37 239,35
06/02/2025 93.930 -1,26% 244,21 240,0395 249,51 241,76
05/02/2025 59.557 0,52% 245,895 241,1492 246,825 244,85
04/02/2025 87.345 -1,24% 245,895 242,615 246,30 243,58
03/02/2025 50.984 -1,61% 247,19 244,55 249,94 246,63
31/01/2025 53.961 -1,57% 254,18 249,1401 255,00 250,67
30/01/2025 62.058 1,80% 254,18 251,64 256,605 254,67
29/01/2025 50.763 -0,82% 253,21 249,805 253,28 250,17
28/01/2025 61.624 -0,75% 255,16 251,78 255,70 252,23
27/01/2025 80.580 2,30% 249,50 250,94 258,33 254,13
24/01/2025 83.234 1,53% 247,25 245,50 250,725 248,42
23/01/2025 115.952 -1,87% 254,64 243,20 248,02 244,68
22/01/2025 102.643 -0,19% 254,64 250,02 253,395 250,19
21/01/2025 86.348 0,40% 255,14 250,83 255,00 253,45
20/01/2025 67.299 0,00% 255,14 249,79 255,14 252,43
17/01/2025 83.514 -0,12% 257,40 249,205 256,00 254,50
16/01/2025 99.941 -1,49% 257,40 252,55 257,34 252,74

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco