BiG | O banco que entende os seus valores.

Shake Shack Inc Class A (SHAK)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
03/03/2026	703.690	1,73%	91,50	90,94	97,00	96,07
02/03/2026	944.116	-1,64%	96,01	91,01	96,35	94,44
27/02/2026	1.247.106	-2,64%	97,27	91,41	97,9988	96,01
26/02/2026	2.561.637	7,03%	102,25	98,335	107,46	98,61
25/02/2026	1.061.096	3,07%	89,90	89,505	92,63	92,13
24/02/2026	503.554	-0,19%	89,56	87,30	89,77	89,39
23/02/2026	577.092	-4,28%	93,35	88,00	93,35	89,56
20/02/2026	612.455	0,41%	92,50	90,94	94,2225	93,56
19/02/2026	486.934	-1,06%	93,70	91,4122	93,96	93,18
18/02/2026	629.436	2,99%	91,45	91,45	96,82	94,18
17/02/2026	791.948	3,74%	87,7495	87,01	91,5999	91,45
13/02/2026	626.395	-0,88%	88,79	86,91	90,35	88,15
12/02/2026	790.766	-8,36%	97,28	88,62	99,15	88,93
11/02/2026	488.848	1,34%	95,76	95,03	98,5199	97,04
10/02/2026	357.668	-1,48%	95,99	95,57	97,6899	95,75
09/02/2026	418.835	-1,93%	98,30	96,835	99,39	97,19
06/02/2026	827.038	5,62%	91,8999	91,8999	99,35	99,10
05/02/2026	476.340	-1,49%	93,47	91,839	97,125	93,07
04/02/2026	502.091	0,87%	93,67	92,315	95,9099	94,48
03/02/2026	845.580	1,03%	93,16	91,86	96,29	93,67
02/02/2026	888.222	4,32%	89,8411	89,50	94,295	92,72
30/01/2026	567.579	0,61%	87,25	87,25	89,495	88,57
29/01/2026	551.195	0,18%	87,75	86,54	89,71	88,03
28/01/2026	618.475	0,63%	89,10	87,50	91,50	87,87
27/01/2026	678.248	-3,59%	90,1899	87,10	90,54	87,32
26/01/2026	1.343.111	-1,84%	91,93	88,51	92,435	90,57
23/01/2026	519.159	-0,37%	92,19	89,77	92,61	92,25
22/01/2026	641.504	-2,34%	95,19	92,37	97,0499	92,59
21/01/2026	912.363	-2,42%	97,30	93,265	97,30	94,81
20/01/2026	1.098.460	-1,98%	99,40	95,78	99,54	97,16
16/01/2026	459.765	-1,64%	100,78	98,93	102,04	99,12
15/01/2026	710.453	0,84%	99,99	98,4609	102,96	100,77
14/01/2026	601.650	1,50%	99,98	96,925	99,98	99,93
13/01/2026	1.135.233	1,79%	97,89	96,01	100,04	98,45
12/01/2026	1.615.778	3,68%	91,00	88,2431	98,99	96,72
09/01/2026	912.576	1,69%	93,07	89,21	93,35	93,29
08/01/2026	1.145.253	1,38%	90,00	90,00	94,2499	91,80
07/01/2026	899.314	0,81%	90,2299	89,75	92,52	90,55
06/01/2026	1.390.125	7,56%	86,05	85,705	91,31	89,82
05/01/2026	787.602	0,05%	83,43	82,72	85,50	83,51
02/01/2026	682.095	2,83%	81,76	81,175	83,715	83,47
31/12/2025	861.576	1,53%	80,40	79,37	81,81	81,17
30/12/2025	1.056.732	-2,41%	81,91	79,55	82,20	81,18
29/12/2025	629.476	-2,20%	83,51	80,48	83,53	81,92
26/12/2025	413.193	-1,59%	85,36	83,45	85,50	83,76
24/12/2025	270.533	-1,62%	84,79	83,57	85,48	85,11
23/12/2025	749.271	1,70%	83,11	81,90	85,29	84,95
22/12/2025	668.485	-2,54%	86,50	82,4397	86,50	83,53
19/12/2025	632.827	-0,76%	86,8501	85,02	87,23	85,71
18/12/2025	1.076.408	4,96%	85,07	82,29	88,50	86,37
17/12/2025	1.086.588	0,75%	82,29	81,30	83,41	82,29
16/12/2025	1.009.164	-2,36%	83,50	80,82	84,22	81,68
15/12/2025	1.044.797	0,59%	84,10	81,795	85,20	83,65
12/12/2025	1.386.785	4,99%	79,65	79,65	85,5599	83,16
11/12/2025	693.416	2,74%	77,00	77,00	79,87	79,21
10/12/2025	1.011.752	-2,63%	79,9008	76,535	80,14	77,12
09/12/2025	1.482.975	1,72%	78,79	77,29	82,4599	79,20
08/12/2025	684.299	-0,22%	78,13	77,295	80,0661	77,86
05/12/2025	1.494.343	-2,61%	80,50	76,595	80,70	78,03
04/12/2025	920.046	-3,71%	83,30	79,92	84,16	80,12
03/12/2025	748.976	-1,78%	85,56	82,85	85,93	83,21
02/12/2025	776.483	-1,63%	86,58	84,68	87,77	84,72
01/12/2025	953.932	-1,51%	88,76	86,02	88,76	86,12
28/11/2025	334.297	-0,54%	88,49	87,00	90,46	87,48
26/11/2025	849.655	1,71%	87,48	87,29	90,34	88,48
25/11/2025	1.145.938	0,45%	85,56	84,33	89,365	86,99
24/11/2025	623.158	-1,81%	88,9405	85,74	89,03	86,60
21/11/2025	487.570	5,28%	84,20	83,34	89,265	88,20
20/11/2025	683.161	-0,64%	84,54	83,13	87,345	83,70
19/11/2025	372.508	-2,35%	86,99	83,86	87,16	84,24
18/11/2025	404.565	-0,90%	86,97	84,91	87,75	86,28
17/11/2025	569.439	-3,80%	90,54	85,97	91,425	87,11
14/11/2025	618.749	0,33%	91,75	89,07	92,75	90,54
13/11/2025	440.056	-3,66%	93,09	90,15	94,82	90,24
12/11/2025	545.007	1,42%	92,4976	92,4976	96,28	93,66
11/11/2025	351.130	-1,68%	93,50	90,935	93,6881	92,35
10/11/2025	568.493	3,10%	92,99	92,66	94,89	93,93
07/11/2025	518.880	-1,04%	91,4897	89,0601	92,43	91,11
06/11/2025	469.872	-4,01%	96,00	91,71	96,00	91,91
05/11/2025	456.198	1,40%	95,15	92,1301	96,75	95,73
04/11/2025	751.754	1,27%	91,90	91,44	96,40	94,44
03/11/2025	801.662	-3,09%	96,53	93,29	97,68	93,53
31/10/2025	1.040.696	5,61%	91,73	90,7301	97,395	96,51
30/10/2025	1.884.102	1,76%	92,00	85,77	95,21	91,38
29/10/2025	1.114.144	-1,50%	90,85	89,10	92,39	89,81
28/10/2025	643.958	-2,33%	93,20	91,13	93,65	91,18
27/10/2025	536.920	1,63%	92,41	92,41	94,94	93,35
24/10/2025	456.145	0,47%	92,48	91,75	93,0856	91,85
23/10/2025	594.228	0,55%	91,00	88,73	92,37	91,42
22/10/2025	646.900	-2,77%	93,99	90,84	93,99	90,92
21/10/2025	336.201	0,98%	92,98	91,45	93,665	93,51
20/10/2025	336.870	0,45%	93,4994	91,14	94,70	92,60
17/10/2025	487.970	-1,15%	93,35	92,185	94,58	92,19
16/10/2025	428.589	1,22%	92,1366	91,37	93,52	93,26
15/10/2025	400.579	-1,97%	94,4701	92,108	96,22	92,14
14/10/2025	527.518	2,82%	90,83	89,65	94,07	93,99
13/10/2025	478.364	5,35%	88,645	87,6577	91,68	91,40
10/10/2025	898.423	-4,57%	90,90	86,76	91,481	86,76
09/10/2025	674.201	-1,47%	92,2836	90,5201	92,91	91,02
08/10/2025	253.542	-0,61%	93,2427	92,24	93,50	92,38