Shake Shack Inc Class A (SHAK)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 16/05/2025 |
562.483 |
1,79%
|
115,70
|
114,5925
|
119,265
|
119,19
|
| 15/05/2025 |
653.603 |
0,78%
|
114,05
|
113,6201
|
118,10
|
117,09
|
| 14/05/2025 |
636.477 |
1,97%
|
113,94
|
112,255
|
116,37
|
116,18
|
| 13/05/2025 |
795.264 |
0,82%
|
110,12
|
110,00
|
115,30
|
113,94
|
| 12/05/2025 |
1.129.367 |
7,78%
|
110,04
|
110,00
|
113,74
|
113,01
|
| 09/05/2025 |
687.963 |
1,48%
|
102,905
|
101,79
|
105,41
|
104,85
|
| 08/05/2025 |
737.824 |
1,36%
|
98,905
|
98,905
|
104,09
|
103,32
|
| 07/05/2025 |
1.183.897 |
3,29%
|
94,69
|
94,50
|
102,3286
|
101,93
|
| 06/05/2025 |
1.026.694 |
2,33%
|
93,42
|
92,83
|
99,46
|
98,68
|
| 05/05/2025 |
1.192.721 |
2,18%
|
93,02
|
92,43
|
98,80
|
96,43
|
| 02/05/2025 |
1.439.310 |
6,38%
|
93,60
|
87,00
|
96,19
|
94,37
|
| 01/05/2025 |
2.913.104 |
1,11%
|
86,245
|
84,01
|
94,969
|
88,71
|
| 30/04/2025 |
1.174.961 |
-0,58%
|
89,25
|
84,00
|
89,46
|
87,74
|
| 29/04/2025 |
1.235.598 |
-1,57%
|
90,82
|
86,10
|
92,20
|
88,26
|
| 28/04/2025 |
631.491 |
-1,28%
|
90,46
|
88,1427
|
92,20
|
89,67
|
| 25/04/2025 |
434.400 |
0,96%
|
87,965
|
86,78
|
91,30
|
90,83
|
| 24/04/2025 |
564.346 |
2,25%
|
89,47
|
86,78
|
92,20
|
89,97
|
| 23/04/2025 |
528.337 |
3,14%
|
84,21
|
83,86
|
92,20
|
87,99
|
| 22/04/2025 |
544.268 |
3,41%
|
81,54
|
80,975
|
86,4051
|
85,31
|
| 21/04/2025 |
575.634 |
-0,87%
|
82,99
|
80,975
|
82,99
|
82,50
|
| 17/04/2025 |
528.128 |
3,44%
|
81,19
|
78,90
|
83,80
|
83,22
|
| 16/04/2025 |
465.550 |
-2,56%
|
83,76
|
78,90
|
84,95
|
80,45
|
| 15/04/2025 |
806.534 |
-0,53%
|
83,76
|
81,29
|
84,95
|
82,56
|
| 14/04/2025 |
478.677 |
0,35%
|
81,30
|
81,86
|
85,55
|
83,00
|
| 11/04/2025 |
537.209 |
0,65%
|
81,45
|
79,02
|
83,31
|
82,71
|
| 10/04/2025 |
760.389 |
-6,17%
|
74,65
|
78,50
|
85,095
|
82,21
|
| 09/04/2025 |
1.355.310 |
15,49%
|
74,65
|
74,46
|
88,42
|
87,62
|
| 08/04/2025 |
656.653 |
-3,45%
|
81,725
|
74,77
|
81,785
|
75,85
|
| 07/04/2025 |
1.371.260 |
0,04%
|
74,14
|
73,00
|
82,66
|
78,59
|
| 04/04/2025 |
1.341.663 |
-6,66%
|
79,93
|
74,00
|
80,52
|
78,56
|
| 03/04/2025 |
1.544.470 |
-12,06%
|
88,00
|
82,56
|
89,39
|
84,21
|
| 02/04/2025 |
720.473 |
5,18%
|
89,84
|
89,5399
|
97,31
|
95,71
|
| 01/04/2025 |
802.885 |
3,21%
|
90,61
|
88,19
|
91,40
|
91,00
|
| 31/03/2025 |
551.901 |
-0,01%
|
85,95
|
83,87
|
89,20
|
88,17
|
| 28/03/2025 |
583.313 |
-5,81%
|
92,56
|
87,65
|
92,9116
|
88,18
|
| 27/03/2025 |
389.569 |
0,26%
|
92,75
|
92,63
|
95,3399
|
93,62
|
| 26/03/2025 |
564.298 |
-2,16%
|
96,08
|
92,566
|
95,80
|
93,33
|
| 25/03/2025 |
377.599 |
-0,09%
|
96,38
|
94,40
|
96,68
|
95,39
|
| 24/03/2025 |
554.511 |
5,27%
|
93,245
|
93,00
|
95,915
|
95,48
|
| 21/03/2025 |
446.897 |
-0,84%
|
89,05
|
87,06
|
90,70
|
90,70
|
| 20/03/2025 |
468.264 |
1,00%
|
85,89
|
88,41
|
91,60
|
90,64
|
| 19/03/2025 |
544.825 |
4,62%
|
85,89
|
85,50
|
90,19
|
89,74
|
| 18/03/2025 |
490.228 |
-2,65%
|
87,45
|
84,4671
|
88,00
|
85,78
|
| 17/03/2025 |
789.104 |
0,69%
|
87,00
|
85,55
|
88,3299
|
88,08
|
| 14/03/2025 |
898.612 |
5,69%
|
84,11
|
83,06
|
87,895
|
87,48
|
| 13/03/2025 |
1.236.289 |
-5,06%
|
87,25
|
81,31
|
87,75
|
82,77
|
| 12/03/2025 |
1.098.992 |
0,51%
|
87,615
|
86,9775
|
90,38
|
87,18
|
| 11/03/2025 |
877.456 |
-1,90%
|
87,615
|
85,57
|
89,85
|
86,74
|
| 10/03/2025 |
1.227.685 |
-4,33%
|
90,60
|
86,06
|
90,645
|
88,42
|
| 07/03/2025 |
950.852 |
-1,24%
|
96,78
|
90,51
|
95,57
|
92,44
|
| 06/03/2025 |
726.274 |
-5,58%
|
96,78
|
93,31
|
98,80
|
93,60
|
| 05/03/2025 |
518.787 |
-1,18%
|
99,99
|
98,27
|
100,69
|
99,13
|
| 04/03/2025 |
971.100 |
-2,21%
|
99,90
|
97,48
|
103,545
|
100,31
|
| 03/03/2025 |
669.117 |
-5,50%
|
109,07
|
102,195
|
109,67
|
102,78
|
| 28/02/2025 |
386.519 |
1,66%
|
110,905
|
105,90
|
108,75
|
108,60
|
| 27/02/2025 |
497.997 |
-3,01%
|
110,905
|
106,11
|
111,38
|
106,83
|
| 26/02/2025 |
633.320 |
-0,50%
|
111,75
|
109,00
|
113,4499
|
110,15
|
| 25/02/2025 |
1.152.684 |
-4,26%
|
109,67
|
108,03
|
115,60
|
110,70
|
| 24/02/2025 |
1.062.044 |
6,69%
|
123,30
|
106,78
|
115,82
|
115,62
|
| 21/02/2025 |
1.896.235 |
-12,05%
|
123,75
|
108,48
|
123,75
|
108,69
|
| 20/02/2025 |
2.621.792 |
11,13%
|
126,70
|
119,20
|
129,00
|
123,61
|
| 19/02/2025 |
1.230.430 |
-3,95%
|
114,97
|
110,65
|
115,305
|
111,23
|
| 18/02/2025 |
1.662.687 |
6,83%
|
109,30
|
109,385
|
117,47
|
115,80
|
| 17/02/2025 |
353.689 |
0,00%
|
109,30
|
107,65
|
110,16
|
108,40
|
| 14/02/2025 |
755.606 |
-0,79%
|
109,49
|
107,555
|
110,55
|
108,43
|
| 13/02/2025 |
640.960 |
2,42%
|
108,15
|
106,15
|
109,31
|
109,26
|
| 12/02/2025 |
528.891 |
0,15%
|
110,02
|
105,25
|
107,87
|
106,72
|
| 11/02/2025 |
701.915 |
-3,04%
|
110,02
|
106,45
|
110,19
|
106,56
|
| 10/02/2025 |
597.763 |
-2,56%
|
114,89
|
109,05
|
113,57
|
109,90
|
| 07/02/2025 |
377.867 |
-2,06%
|
115,06
|
112,57
|
114,89
|
112,79
|
| 06/02/2025 |
528.163 |
-0,78%
|
118,95
|
113,01
|
116,59
|
115,16
|
| 05/02/2025 |
506.946 |
-2,68%
|
115,91
|
115,15
|
119,57
|
116,06
|
| 04/02/2025 |
922.407 |
3,54%
|
115,91
|
115,875
|
120,50
|
119,25
|
| 03/02/2025 |
563.885 |
-2,51%
|
122,57
|
113,855
|
117,20
|
115,17
|
| 31/01/2025 |
363.945 |
-3,28%
|
122,545
|
118,04
|
122,55
|
118,13
|
| 30/01/2025 |
409.646 |
1,77%
|
119,64
|
121,01
|
123,66
|
122,14
|
| 29/01/2025 |
536.390 |
1,22%
|
119,64
|
118,81
|
121,19
|
120,02
|
| 28/01/2025 |
424.740 |
0,03%
|
117,75
|
117,94
|
120,345
|
118,57
|
| 27/01/2025 |
426.855 |
-0,61%
|
117,75
|
116,92
|
119,86
|
118,53
|
| 24/01/2025 |
388.998 |
-1,72%
|
119,57
|
117,85
|
121,71
|
119,19
|
| 23/01/2025 |
490.532 |
0,12%
|
120,75
|
119,24
|
123,56
|
121,28
|
| 22/01/2025 |
1.001.565 |
1,06%
|
120,75
|
120,256
|
125,69
|
121,14
|
| 21/01/2025 |
912.267 |
3,86%
|
116,89
|
117,113
|
120,6388
|
119,87
|
| 20/01/2025 |
388.514 |
0,00%
|
116,89
|
113,93
|
117,42
|
115,41
|
| 17/01/2025 |
1.065.817 |
-1,27%
|
117,29
|
113,8001
|
117,50
|
115,48
|
| 16/01/2025 |
780.797 |
0,03%
|
121,00
|
115,10
|
118,41
|
116,89
|
| 15/01/2025 |
868.334 |
-1,58%
|
121,70
|
115,08
|
120,855
|
116,85
|
| 14/01/2025 |
779.118 |
-2,35%
|
121,70
|
116,62
|
122,275
|
118,73
|
| 13/01/2025 |
1.603.399 |
-5,33%
|
130,99
|
117,60
|
131,22
|
121,59
|
| 10/01/2025 |
872.597 |
-3,30%
|
131,00
|
128,19
|
131,99
|
128,43
|
| 09/01/2025 |
501.381 |
0,74%
|
132,43
|
130,19
|
137,00
|
132,81
|
| 08/01/2025 |
500.989 |
0,59%
|
134,85
|
130,19
|
137,00
|
132,84
|
| 07/01/2025 |
863.017 |
-0,02%
|
133,12
|
128,72
|
138,12
|
132,03
|
| 06/01/2025 |
335.727 |
-0,99%
|
134,00
|
131,11
|
134,20
|
132,06
|
| 03/01/2025 |
445.851 |
0,08%
|
130,50
|
130,7864
|
134,49
|
133,38
|
| 02/01/2025 |
829.443 |
2,67%
|
130,00
|
129,52
|
133,30
|
133,27
|
| 31/12/2024 |
0 |
0,22%
|
130,00
|
127,72
|
131,59
|
129,80
|
| 30/12/2024 |
584.984 |
-2,29%
|
131,14
|
128,80
|
131,24
|
129,81
|
| 27/12/2024 |
326.475 |
0,08%
|
131,695
|
130,3474
|
133,12
|
132,55
|
| 26/12/2024 |
153.130 |
0,31%
|
129,77
|
130,12
|
132,98
|
132,44
|
