Shake Shack Inc Class A (SHAK)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 28/07/2026 |
861.901 |
2,55%
|
61,43
|
61,21
|
63,33
|
63,20
|
| 27/07/2026 |
1.124.146 |
7,93%
|
57,37
|
57,37
|
62,02
|
61,57
|
| 24/07/2026 |
636.907 |
2,04%
|
55,99
|
55,99
|
57,75
|
57,10
|
| 23/07/2026 |
1.011.704 |
0,42%
|
55,4552
|
54,291
|
56,30
|
55,99
|
| 22/07/2026 |
870.794 |
-0,89%
|
56,25
|
55,13
|
56,60
|
55,94
|
| 21/07/2026 |
728.392 |
-0,83%
|
57,49
|
55,70
|
57,67
|
56,44
|
| 20/07/2026 |
752.151 |
-1,78%
|
57,55
|
56,05
|
59,00
|
56,97
|
| 17/07/2026 |
652.158 |
-1,99%
|
58,50
|
57,93
|
59,775
|
58,00
|
| 16/07/2026 |
812.482 |
-1,40%
|
59,694
|
58,87
|
61,15
|
59,23
|
| 15/07/2026 |
808.501 |
-0,15%
|
60,8133
|
59,33
|
61,30
|
60,00
|
| 14/07/2026 |
897.296 |
-3,34%
|
61,35
|
59,561
|
62,74
|
60,09
|
| 13/07/2026 |
1.259.748 |
5,92%
|
58,80
|
58,22
|
62,195
|
62,18
|
| 10/07/2026 |
1.283.683 |
4,05%
|
55,60
|
55,60
|
59,47
|
58,60
|
| 09/07/2026 |
873.566 |
3,84%
|
54,00
|
53,9396
|
57,48
|
56,32
|
| 08/07/2026 |
1.077.340 |
-1,29%
|
55,24
|
52,12
|
55,24
|
54,26
|
| 07/07/2026 |
1.012.198 |
1,33%
|
54,02
|
52,82
|
55,29
|
54,92
|
| 06/07/2026 |
1.035.990 |
-4,12%
|
56,38
|
53,38
|
56,82
|
54,18
|
| 02/07/2026 |
503.372 |
-0,45%
|
57,50
|
55,36
|
57,69
|
56,47
|
| 01/07/2026 |
681.422 |
1,64%
|
56,02
|
55,75
|
57,85
|
56,79
|
| 30/06/2026 |
572.035 |
2,25%
|
54,79
|
54,63
|
56,14
|
56,02
|
| 29/06/2026 |
736.640 |
-3,53%
|
57,1427
|
54,46
|
57,17
|
54,79
|
| 26/06/2026 |
835.399 |
2,80%
|
54,60
|
54,40
|
56,87
|
56,87
|
| 25/06/2026 |
626.818 |
0,84%
|
54,65
|
54,31
|
55,94
|
55,22
|
| 24/06/2026 |
978.660 |
1,17%
|
54,49
|
54,02
|
56,40
|
54,75
|
| 23/06/2026 |
701.879 |
-2,61%
|
55,45
|
53,59
|
56,15
|
54,15
|
| 18/06/2026 |
715.580 |
0,38%
|
59,50
|
55,71
|
60,18
|
55,71
|
| 17/06/2026 |
983.171 |
-2,90%
|
60,41
|
58,335
|
61,69
|
58,79
|
| 16/06/2026 |
1.312.414 |
3,43%
|
59,0983
|
58,34
|
61,74
|
60,42
|
| 15/06/2026 |
1.136.030 |
0,32%
|
58,60
|
57,40
|
59,4206
|
58,40
|
| 12/06/2026 |
919.412 |
-0,19%
|
57,77
|
56,64
|
59,05
|
58,22
|
| 11/06/2026 |
1.085.651 |
7,09%
|
54,80
|
53,49
|
58,59
|
58,33
|
| 10/06/2026 |
980.150 |
1,21%
|
53,39
|
52,79
|
55,37
|
54,48
|
| 09/06/2026 |
928.956 |
1,52%
|
53,85
|
52,555
|
55,795
|
53,78
|
| 08/06/2026 |
1.287.308 |
1,36%
|
52,80
|
51,60
|
54,15
|
52,96
|
| 05/06/2026 |
1.635.884 |
-1,73%
|
53,40
|
52,335
|
54,50
|
52,34
|
| 04/06/2026 |
1.375.329 |
-3,91%
|
55,83
|
53,07
|
57,305
|
53,36
|
| 03/06/2026 |
1.505.072 |
-2,27%
|
56,0347
|
53,87
|
56,25
|
55,53
|
| 02/06/2026 |
3.933.230 |
-8,37%
|
56,78
|
54,76
|
58,00
|
57,01
|
| 01/06/2026 |
955.794 |
-3,25%
|
64,138
|
61,90
|
65,47
|
62,22
|
| 29/05/2026 |
798.001 |
3,36%
|
62,53
|
62,235
|
65,74
|
64,31
|
| 28/05/2026 |
1.351.187 |
-3,50%
|
64,4506
|
62,04
|
64,50
|
62,13
|
| 27/05/2026 |
2.688.324 |
4,14%
|
61,63
|
61,63
|
65,62
|
64,38
|
| 26/05/2026 |
825.553 |
-1,44%
|
63,11
|
61,3025
|
63,72
|
61,82
|
| 22/05/2026 |
647.497 |
-0,18%
|
63,53
|
61,83
|
63,53
|
62,72
|
| 21/05/2026 |
1.002.315 |
-1,01%
|
62,7416
|
61,28
|
63,93
|
62,83
|
| 20/05/2026 |
1.149.406 |
-1,01%
|
64,6679
|
60,96
|
64,75
|
63,47
|
| 19/05/2026 |
1.471.810 |
7,43%
|
60,90
|
60,90
|
64,47
|
64,12
|
| 18/05/2026 |
1.151.429 |
-1,19%
|
60,51
|
59,49
|
61,46
|
59,69
|
| 15/05/2026 |
951.364 |
-2,81%
|
61,4006
|
60,01
|
61,99
|
60,41
|
| 14/05/2026 |
1.148.577 |
-3,18%
|
64,4209
|
61,68
|
65,3606
|
61,88
|
| 13/05/2026 |
770.986 |
-3,21%
|
65,98
|
63,83
|
66,31
|
63,91
|
| 12/05/2026 |
1.378.942 |
2,43%
|
64,47
|
64,25
|
67,47
|
66,03
|
| 11/05/2026 |
3.648.543 |
-7,69%
|
69,96
|
63,51
|
69,98
|
64,50
|
| 08/05/2026 |
2.636.436 |
1,29%
|
70,60
|
69,24
|
71,97
|
70,14
|
| 07/05/2026 |
8.275.309 |
-28,13%
|
74,04
|
67,205
|
74,0742
|
69,24
|
| 06/05/2026 |
1.120.879 |
0,14%
|
97,95
|
94,795
|
99,51
|
96,52
|
| 05/05/2026 |
587.601 |
1,09%
|
95,57
|
94,93
|
97,0099
|
96,61
|
| 04/05/2026 |
767.128 |
-2,95%
|
98,10
|
94,565
|
99,13
|
95,57
|
| 01/05/2026 |
735.197 |
-4,00%
|
100,48
|
97,7601
|
103,22
|
98,36
|
| 30/04/2026 |
397.219 |
1,83%
|
100,05
|
100,01
|
103,87
|
102,46
|
| 29/04/2026 |
394.196 |
0,46%
|
99,70
|
98,5801
|
103,45
|
100,61
|
| 28/04/2026 |
451.764 |
-1,28%
|
100,39
|
99,4201
|
101,49
|
100,15
|
| 27/04/2026 |
42.863 |
-2,16%
|
103,00
|
100,73
|
103,75
|
101,45
|
| 24/04/2026 |
651.686 |
5,56%
|
99,50
|
98,30
|
103,9299
|
103,02
|
| 23/04/2026 |
349.962 |
-1,51%
|
98,73
|
97,02
|
101,12
|
97,59
|
| 22/04/2026 |
366.228 |
-2,64%
|
103,9564
|
98,75
|
103,9564
|
99,09
|
| 21/04/2026 |
464.660 |
-2,78%
|
105,01
|
101,58
|
106,7699
|
101,78
|
| 20/04/2026 |
419.174 |
0,93%
|
102,88
|
85,08
|
104,91
|
104,69
|
| 17/04/2026 |
906.652 |
3,99%
|
100,47
|
100,47
|
106,15
|
103,73
|
| 16/04/2026 |
607.012 |
-1,36%
|
101,05
|
98,46
|
102,035
|
99,75
|
| 15/04/2026 |
560.726 |
-1,55%
|
102,76
|
101,06
|
104,69
|
101,17
|
| 14/04/2026 |
544.826 |
2,10%
|
101,20
|
100,34
|
103,64
|
102,76
|
| 13/04/2026 |
586.833 |
2,07%
|
97,3501
|
96,145
|
101,18
|
100,65
|
| 10/04/2026 |
545.843 |
1,09%
|
101,525
|
98,01
|
102,353
|
98,61
|
| 09/04/2026 |
456.229 |
-0,29%
|
97,36
|
96,285
|
99,15
|
97,55
|
| 08/04/2026 |
622.849 |
5,45%
|
96,22
|
96,06
|
100,35
|
97,86
|
| 07/04/2026 |
276.946 |
0,47%
|
92,35
|
90,945
|
92,899
|
92,80
|
| 06/04/2026 |
392.528 |
3,40%
|
90,00
|
89,07
|
93,37
|
92,37
|
| 02/04/2026 |
587.576 |
-1,50%
|
87,51
|
86,71
|
91,125
|
89,33
|
| 01/04/2026 |
530.819 |
2,51%
|
86,0268
|
86,0268
|
92,76
|
90,69
|
| 31/03/2026 |
612.606 |
6,07%
|
87,20
|
85,74
|
89,25
|
88,47
|
| 30/03/2026 |
414.195 |
2,74%
|
83,00
|
81,615
|
84,48
|
83,53
|
| 27/03/2026 |
666.161 |
-4,46%
|
84,50
|
79,908
|
84,98
|
81,32
|
| 26/03/2026 |
502.017 |
-4,91%
|
88,01
|
85,00
|
89,30
|
85,08
|
| 25/03/2026 |
620.217 |
-0,60%
|
91,34
|
86,41
|
91,57
|
89,50
|
| 24/03/2026 |
694.027 |
-0,91%
|
89,97
|
88,27
|
90,949
|
90,04
|
| 23/03/2026 |
887.339 |
3,73%
|
87,63
|
87,63
|
94,73
|
90,87
|
| 20/03/2026 |
527.942 |
-0,66%
|
87,47
|
86,27
|
89,74
|
87,63
|
| 19/03/2026 |
569.599 |
1,22%
|
87,60
|
84,92
|
89,495
|
88,16
|
| 18/03/2026 |
496.099 |
-3,82%
|
90,50
|
86,885
|
90,80
|
87,10
|
| 17/03/2026 |
644.942 |
-0,06%
|
91,00
|
90,30
|
93,20
|
90,50
|
| 16/03/2026 |
607.619 |
4,18%
|
88,01
|
87,945
|
90,82
|
90,55
|
| 13/03/2026 |
748.758 |
0,13%
|
87,37
|
86,45
|
88,77
|
86,92
|
| 12/03/2026 |
993.462 |
-6,23%
|
92,39
|
86,81
|
92,39
|
86,81
|
| 11/03/2026 |
962.631 |
-2,96%
|
95,19
|
90,44
|
96,72
|
92,58
|
| 10/03/2026 |
587.118 |
-0,28%
|
95,28
|
93,09
|
98,48
|
95,40
|
| 09/03/2026 |
791.047 |
2,42%
|
91,5517
|
88,71
|
95,85
|
95,67
|
| 06/03/2026 |
927.765 |
-3,40%
|
93,60
|
92,63
|
97,23
|
93,45
|
| 05/03/2026 |
482.932 |
-0,64%
|
98,13
|
94,71
|
100,81
|
96,79
|
| 04/03/2026 |
482.567 |
1,38%
|
96,70
|
95,07
|
97,475
|
97,40
|
