Saltar para o conteúdo principal Login

Constellation Brands Inc Class A (STZ)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
< 1 2 3 4 5 > >>
27/02/2026 1.121.575 1,35% 155,00 155,00 158,67 157,86
26/02/2026 630.907 0,41% 155,21 153,89 156,13 155,76
25/02/2026 1.365.588 -3,09% 157,10 154,07 157,60 155,12
24/02/2026 756.727 0,41% 159,0937 157,9237 160,85 160,07
23/02/2026 896.326 1,92% 157,02 157,02 161,16 159,42
20/02/2026 568.856 1,15% 152,95 152,95 157,63 156,41
19/02/2026 727.072 -1,06% 155,50 152,745 156,15 154,64
18/02/2026 900.640 2,35% 152,3724 150,14 156,90 156,29
17/02/2026 1.567.344 2,28% 149,87 149,71 155,36 152,70
13/02/2026 3.208.944 -8,04% 160,00 148,83 160,30 149,30
12/02/2026 997.830 -0,52% 164,11 162,3475 165,71 162,36
11/02/2026 1.322.892 -1,45% 165,2375 160,305 165,2375 163,20
10/02/2026 1.046.580 1,24% 163,55 162,10 167,63 165,63
09/02/2026 814.268 -0,24% 164,20 161,56 165,2981 163,61
06/02/2026 712.197 -0,75% 164,20 162,50 166,6511 164,00
05/02/2026 1.071.175 -0,67% 166,56 163,06 167,25 165,57
04/02/2026 1.761.353 3,75% 160,74 160,18 167,48 166,68
03/02/2026 1.121.582 3,19% 156,00 154,53 160,62 160,62
02/02/2026 1.130.779 -0,66% 156,50 153,95 160,355 155,66
30/01/2026 774.902 1,26% 154,97 154,25 157,275 156,70
29/01/2026 1.162.533 -1,26% 156,78 152,9801 156,78 154,75
28/01/2026 992.836 -2,18% 161,17 156,72 161,685 156,72
27/01/2026 1.206.155 -0,19% 161,23 159,385 161,73 161,25
26/01/2026 1.355.642 1,77% 159,5167 159,22 162,33 161,55
23/01/2026 1.111.270 -1,21% 160,4335 157,865 161,14 158,78
22/01/2026 1.222.500 -1,63% 163,10 159,85 163,49 160,72
21/01/2026 1.458.091 -0,16% 163,45 160,18 164,49 163,38
20/01/2026 2.001.678 4,47% 155,35 155,35 164,33 163,64
16/01/2026 1.129.914 -1,33% 158,0001 154,58 158,5118 156,64
15/01/2026 1.551.316 1,53% 156,50 154,46 159,88 158,75
14/01/2026 1.735.333 2,09% 153,14 153,0305 158,41 156,36
13/01/2026 1.217.218 0,88% 151,84 150,26 154,085 153,16
12/01/2026 1.664.509 3,28% 147,26 146,875 154,58 151,82
09/01/2026 1.614.378 -0,65% 148,66 145,7501 149,495 147,00
08/01/2026 4.167.766 5,32% 141,50 141,30 151,64 147,96
07/01/2026 1.956.102 -2,20% 144,20 140,49 144,20 140,49
06/01/2026 1.737.045 0,80% 143,00 141,04 144,26 143,65
05/01/2026 2.585.778 0,95% 141,60 141,50 145,48 142,51
02/01/2026 1.202.802 2,33% 138,40 136,9112 142,20 141,17
31/12/2025 741.414 -1,55% 139,72 137,56 139,75 137,96
30/12/2025 1.089.029 1,17% 138,22 137,92 140,46 137,97
29/12/2025 965.549 -0,65% 138,99 137,62 140,46 138,51
26/12/2025 902.870 -0,77% 140,37 137,41 140,37 139,41
24/12/2025 512.992 0,55% 139,18 138,98 140,50 140,49
23/12/2025 1.139.820 -1,77% 142,20 138,51 142,20 139,23
22/12/2025 2.000.384 4,99% 134,94 134,04 142,92 141,74
19/12/2025 1.573.460 -1,32% 137,28 134,67 137,28 135,01
18/12/2025 946.427 -2,08% 139,71 136,73 140,98 136,81
17/12/2025 1.160.953 -2,01% 141,10 138,76 141,90 139,72
16/12/2025 1.057.872 -0,61% 142,51 142,26 145,0011 142,59
15/12/2025 1.924.664 -2,68% 147,83 141,50 148,46 143,47
12/12/2025 1.081.165 -1,42% 150,55 147,20 151,10 147,42
11/12/2025 1.698.274 0,70% 148,00 148,00 151,50 149,55
10/12/2025 1.921.929 3,59% 143,45 142,72 148,55 148,51
09/12/2025 1.307.126 0,97% 142,026 141,00 143,90 143,37
08/12/2025 1.304.377 -0,27% 141,91 139,925 142,34 141,99
05/12/2025 1.604.932 3,14% 138,00 137,26 142,57 142,37
04/12/2025 1.309.150 -0,04% 138,00 136,89 139,40 138,03
03/12/2025 1.190.338 0,16% 137,76 137,185 139,7005 138,08
02/12/2025 1.219.158 -0,01% 137,99 136,00 138,25 137,86
01/12/2025 1.362.890 1,05% 136,89 135,68 139,05 137,87
28/11/2025 1.034.699 0,83% 134,60 134,60 137,2899 136,38
26/11/2025 1.156.855 2,05% 131,86 131,765 136,25 134,89
25/11/2025 1.010.806 0,05% 132,50 131,33 133,49 132,18
24/11/2025 931.096 -1,16% 133,11 131,69 133,60 132,11
21/11/2025 1.261.967 2,47% 130,30 130,30 135,53 133,66
20/11/2025 1.086.197 0,91% 129,07 127,85 131,02 130,45
19/11/2025 1.166.015 -0,94% 130,9772 128,775 131,14 129,27
18/11/2025 915.384 -0,26% 130,97 129,365 131,11 130,53
17/11/2025 1.232.503 1,46% 129,26 128,8531 133,40 130,96
14/11/2025 1.206.549 -0,41% 129,98 126,875 130,00 129,16
13/11/2025 1.168.474 -0,53% 130,20 129,31 131,52 129,69
12/11/2025 726.094 -1,09% 131,8324 130,38 132,67 130,38
11/11/2025 1.866.819 2,60% 128,93 128,50 133,00 131,81
10/11/2025 1.175.924 0,64% 128,05 126,4512 128,79 128,47
07/11/2025 1.174.283 -0,36% 128,20 126,64 129,54 127,65
06/11/2025 923.410 -1,97% 130,49 127,95 131,49 127,95
05/11/2025 925.941 1,12% 129,93 128,49 131,96 130,62
04/11/2025 1.088.583 -1,24% 130,40 128,20 131,58 129,18
03/11/2025 1.109.975 -0,43% 131,79 129,92 131,79 130,82
31/10/2025 2.121.377 1,99% 128,60 127,00 132,315 131,38
30/10/2025 1.464.857 -0,85% 130,24 127,90 130,9799 128,88
29/10/2025 1.496.634 -2,39% 134,00 129,96 134,88 129,96
28/10/2025 1.289.509 -2,73% 138,18 134,16 138,18 134,19
27/10/2025 1.074.017 -1,19% 140,3435 137,18 140,3435 137,96
24/10/2025 571.161 -0,07% 139,90 139,16 141,03 139,62
23/10/2025 704.614 -0,34% 140,60 138,87 140,74 139,72
22/10/2025 1.058.637 -0,97% 141,66 139,655 142,21 140,20
21/10/2025 1.165.628 0,24% 141,25 139,20 141,84 141,57
20/10/2025 912.642 0,58% 140,70 140,10 143,29 141,23
17/10/2025 1.198.893 0,78% 138,69 138,6852 141,17 140,41
16/10/2025 938.404 0,31% 139,01 138,60 141,03 139,32
15/10/2025 1.425.405 -1,66% 141,73 137,16 141,73 138,89
14/10/2025 996.199 0,04% 140,12 139,80 142,05 141,24
13/10/2025 1.517.802 0,08% 140,77 138,77 141,63 141,44
10/10/2025 1.190.748 -1,11% 143,00 140,61 145,39 141,33
09/10/2025 1.468.025 0,15% 143,50 141,90 145,53 142,97
08/10/2025 1.856.793 1,87% 140,48 139,7001 144,32 142,76
07/10/2025 2.611.689 1,65% 144,77 139,03 147,59 140,14
06/10/2025 2.034.816 -2,45% 142,40 138,00 142,94 138,71

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco