Starbucks Corporation (BVMF:SBUB34)
Brazil
· Delayed Price · Currency is BRL 462.70
+9.22 (2.03%)
At close: Dec 5, 2025
Starbucks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 453.15 | 467.75 | 453.15 | 462.70 | 462.70 | 2.03% | 283 |
| Dec 4, 2025 | 453.10 | 453.48 | 451.00 | 453.48 | 453.48 | -2.55% | 482 |
| Dec 3, 2025 | 454.05 | 465.36 | 454.05 | 465.36 | 465.36 | 2.03% | 124 |
| Dec 1, 2025 | 464.59 | 464.59 | 456.00 | 456.10 | 456.10 | -1.63% | 301 |
| Nov 28, 2025 | 463.68 | 463.68 | 463.68 | 463.68 | 463.68 | 0.06% | 2 |
| Nov 26, 2025 | 459.82 | 465.00 | 459.82 | 463.40 | 463.40 | 1.16% | 53 |
| Nov 25, 2025 | 447.30 | 458.10 | 447.30 | 458.10 | 458.10 | 2.38% | 502 |
| Nov 24, 2025 | 449.05 | 452.22 | 447.46 | 447.46 | 447.46 | -2.88% | 352 |
| Nov 21, 2025 | 446.58 | 466.40 | 446.58 | 460.72 | 460.72 | 2.96% | 734 |
| Nov 19, 2025 | 444.40 | 450.73 | 443.09 | 447.48 | 447.48 | 0.77% | 699 |
| Nov 18, 2025 | 442.12 | 444.30 | 438.94 | 444.07 | 444.07 | -0.62% | 6,724 |
| Nov 17, 2025 | 447.50 | 451.29 | 446.85 | 446.85 | 446.85 | -0.15% | 615 |
| Nov 14, 2025 | 462.00 | 462.00 | 446.98 | 447.50 | 447.50 | -2.32% | 910 |
| Nov 13, 2025 | 461.96 | 461.96 | 457.40 | 458.13 | 455.94 | -1.45% | 22 |
| Nov 12, 2025 | 469.00 | 469.00 | 464.86 | 464.86 | 462.64 | 2.39% | 33 |
| Nov 11, 2025 | 454.95 | 457.20 | 453.85 | 454.00 | 451.83 | 1.43% | 224 |
| Nov 10, 2025 | 454.83 | 454.83 | 447.58 | 447.58 | 445.44 | -1.85% | 23 |
| Nov 7, 2025 | 442.44 | 456.00 | 440.44 | 456.00 | 453.82 | 4.10% | 240 |
| Nov 6, 2025 | 441.75 | 447.73 | 438.06 | 438.06 | 435.97 | -1.00% | 207 |
| Nov 5, 2025 | 430.86 | 442.47 | 429.40 | 442.47 | 440.36 | 3.67% | 2,040 |
| Nov 4, 2025 | 430.00 | 430.00 | 423.00 | 426.80 | 424.76 | -2.06% | 221 |
| Nov 3, 2025 | 434.24 | 436.08 | 434.24 | 435.78 | 433.70 | 0.69% | 325 |
| Oct 31, 2025 | 440.00 | 441.45 | 432.80 | 432.80 | 430.73 | -3.82% | 177 |
| Oct 30, 2025 | 447.96 | 459.00 | 447.40 | 450.00 | 447.85 | 0.50% | 301 |
| Oct 29, 2025 | 449.00 | 453.26 | 447.75 | 447.75 | 445.61 | -2.59% | 109 |
| Oct 28, 2025 | 462.33 | 462.33 | 459.61 | 459.66 | 457.47 | -1.74% | 207 |
| Oct 27, 2025 | 464.40 | 467.82 | 464.40 | 467.82 | 465.59 | 0.75% | 5 |
| Oct 24, 2025 | 464.50 | 464.83 | 464.30 | 464.33 | 462.11 | 0.84% | 67 |
| Oct 23, 2025 | 452.60 | 461.29 | 452.60 | 460.46 | 458.26 | -0.30% | 300 |
| Oct 22, 2025 | 469.72 | 469.72 | 461.84 | 461.84 | 459.64 | -0.69% | 11 |
| Oct 21, 2025 | 460.85 | 465.07 | 460.85 | 465.07 | 462.85 | 2.44% | 441 |
| Oct 20, 2025 | 458.62 | 462.39 | 454.00 | 454.00 | 451.83 | -1.81% | 341 |
| Oct 17, 2025 | 462.30 | 465.00 | 462.30 | 462.39 | 460.18 | 0.52% | 15 |
| Oct 16, 2025 | 455.71 | 460.04 | 455.71 | 460.00 | 457.80 | 1.93% | 168 |
| Oct 15, 2025 | 443.59 | 451.29 | 443.59 | 451.29 | 449.14 | 1.71% | 18 |
| Oct 14, 2025 | 436.48 | 444.17 | 436.48 | 443.72 | 441.60 | 1.67% | 23 |
| Oct 13, 2025 | 431.65 | 436.45 | 431.65 | 436.45 | 434.37 | 0.10% | 31 |
| Oct 10, 2025 | 436.02 | 436.02 | 436.02 | 436.02 | 433.94 | 1.91% | 212 |
| Oct 9, 2025 | 420.24 | 429.88 | 420.24 | 427.85 | 425.81 | -0.23% | 296 |
| Oct 8, 2025 | 424.34 | 434.83 | 424.34 | 428.82 | 426.77 | -0.97% | 13 |
| Oct 7, 2025 | 439.82 | 439.82 | 433.01 | 433.01 | 430.94 | -0.91% | 552 |
| Oct 6, 2025 | 461.76 | 461.76 | 437.00 | 437.00 | 434.91 | -5.00% | 4 |
| Oct 3, 2025 | 461.84 | 463.76 | 460.02 | 460.02 | 457.82 | -1.07% | 69 |
| Oct 2, 2025 | 442.73 | 465.32 | 442.73 | 465.00 | 462.78 | 2.93% | 243 |
| Oct 1, 2025 | 450.08 | 451.77 | 450.08 | 451.77 | 449.61 | -0.66% | 101 |
| Sep 29, 2025 | 453.75 | 454.78 | 453.75 | 454.78 | 452.61 | 2.39% | 11 |
| Sep 26, 2025 | 448.02 | 448.70 | 444.15 | 444.15 | 442.03 | -0.16% | 328 |
| Sep 25, 2025 | 447.30 | 447.30 | 444.85 | 444.85 | 442.73 | -1.73% | 10 |
| Sep 24, 2025 | 452.70 | 452.70 | 452.70 | 452.70 | 450.54 | 0.01% | 1 |
| Sep 23, 2025 | 455.40 | 455.40 | 449.51 | 452.67 | 450.51 | 0.32% | 775 |
| Sep 22, 2025 | 453.00 | 453.00 | 451.21 | 451.21 | 449.06 | 0.63% | 158 |
| Sep 19, 2025 | 449.24 | 449.24 | 448.36 | 448.40 | 446.26 | 1.60% | 13 |
| Sep 18, 2025 | 443.96 | 443.96 | 440.39 | 441.32 | 439.21 | -0.33% | 12 |
| Sep 17, 2025 | 452.38 | 452.38 | 441.35 | 442.80 | 440.69 | -1.14% | 38 |
| Sep 16, 2025 | 444.86 | 447.92 | 444.86 | 447.92 | 445.78 | 1.80% | 815 |
| Sep 15, 2025 | 438.00 | 445.62 | 438.00 | 440.00 | 437.90 | 0.30% | 50 |
| Sep 12, 2025 | 443.08 | 443.08 | 435.00 | 438.69 | 436.60 | -1.26% | 63 |
| Sep 11, 2025 | 447.86 | 447.86 | 444.28 | 444.28 | 442.16 | -1.24% | 187 |
| Sep 10, 2025 | 454.02 | 454.47 | 448.50 | 449.88 | 447.73 | -0.91% | 24 |
| Sep 9, 2025 | 454.84 | 458.28 | 454.00 | 454.00 | 451.83 | - | 273 |
| Sep 8, 2025 | 465.06 | 465.06 | 454.00 | 454.00 | 451.83 | -1.83% | 203 |
| Sep 5, 2025 | 471.50 | 471.50 | 461.07 | 462.48 | 460.27 | -2.22% | 193 |
| Sep 4, 2025 | 476.10 | 476.10 | 473.00 | 473.00 | 470.74 | - | 310 |
| Sep 3, 2025 | 474.00 | 476.82 | 471.41 | 473.02 | 470.76 | -2.89% | 979 |
| Sep 2, 2025 | 483.00 | 487.20 | 477.95 | 487.09 | 484.76 | 2.49% | 115 |
| Sep 1, 2025 | 475.24 | 475.24 | 475.24 | 475.24 | 472.97 | -1.39% | 1 |
| Aug 29, 2025 | 477.40 | 481.92 | 475.59 | 481.92 | 479.62 | 1.03% | 227 |
| Aug 28, 2025 | 477.00 | 477.00 | 477.00 | 477.00 | 474.72 | 0.27% | 8 |
| Aug 27, 2025 | 479.03 | 480.28 | 475.73 | 475.73 | 473.46 | 1.43% | 280 |
| Aug 26, 2025 | 465.98 | 470.68 | 465.98 | 469.00 | 466.76 | 0.71% | 174 |
| Aug 25, 2025 | 470.98 | 473.34 | 465.71 | 465.71 | 463.49 | -3.10% | 184 |
| Aug 22, 2025 | 490.45 | 490.45 | 480.60 | 480.60 | 478.31 | -1.03% | 33 |
| Aug 21, 2025 | 493.00 | 493.00 | 484.00 | 485.59 | 483.27 | -1.50% | 184 |
| Aug 20, 2025 | 494.83 | 494.83 | 493.00 | 493.00 | 490.65 | -2.95% | 13 |
| Aug 19, 2025 | 504.54 | 508.00 | 504.54 | 508.00 | 505.58 | 0.69% | 7 |
| Aug 18, 2025 | 491.95 | 504.54 | 491.95 | 504.54 | 502.13 | 2.76% | 111 |
| Aug 15, 2025 | 500.00 | 500.00 | 489.00 | 490.97 | 488.63 | -2.48% | 181 |
| Aug 14, 2025 | 503.88 | 507.41 | 503.47 | 503.47 | 498.88 | -1.34% | 12 |
| Aug 13, 2025 | 503.55 | 510.33 | 503.55 | 510.33 | 505.68 | 1.58% | 106 |
| Aug 12, 2025 | 504.31 | 512.50 | 502.39 | 502.39 | 497.81 | -0.05% | 18 |
| Aug 11, 2025 | 502.50 | 502.62 | 502.50 | 502.62 | 498.04 | 0.49% | 3 |
| Aug 8, 2025 | 475.47 | 500.15 | 475.47 | 500.15 | 495.59 | 1.71% | 208 |
| Aug 7, 2025 | 489.73 | 491.76 | 489.73 | 491.76 | 487.27 | -1.13% | 3 |
| Aug 5, 2025 | 492.76 | 497.65 | 492.76 | 497.40 | 492.86 | 0.94% | 511 |
| Aug 4, 2025 | 486.73 | 493.44 | 486.73 | 492.76 | 488.27 | 3.41% | 25 |
| Aug 1, 2025 | 478.27 | 478.27 | 476.50 | 476.50 | 472.15 | -4.75% | 102 |
| Jul 31, 2025 | 506.45 | 508.91 | 500.24 | 500.24 | 495.68 | -3.53% | 65 |
| Jul 30, 2025 | 546.52 | 548.00 | 506.45 | 518.52 | 513.79 | 1.35% | 318 |
| Jul 29, 2025 | 524.57 | 524.57 | 511.59 | 511.59 | 506.92 | -2.56% | 215 |
| Jul 28, 2025 | 528.71 | 529.75 | 525.04 | 525.04 | 520.25 | 0.30% | 22 |
| Jul 25, 2025 | 517.52 | 523.47 | 517.44 | 523.47 | 518.70 | 0.11% | 108 |
| Jul 24, 2025 | 527.35 | 527.88 | 522.89 | 522.89 | 518.12 | -1.09% | 852 |
| Jul 23, 2025 | 538.94 | 538.94 | 528.66 | 528.66 | 523.84 | -1.77% | 74 |
| Jul 22, 2025 | 519.15 | 538.20 | 519.15 | 538.20 | 533.29 | 3.68% | 73 |
| Jul 21, 2025 | 524.16 | 527.00 | 519.09 | 519.09 | 514.36 | -0.97% | 21 |
| Jul 18, 2025 | 519.21 | 524.16 | 519.21 | 524.16 | 519.38 | 1.67% | 54 |
| Jul 17, 2025 | 521.80 | 521.80 | 508.21 | 515.54 | 510.84 | -0.21% | 423 |
| Jul 16, 2025 | 512.37 | 516.63 | 512.37 | 516.63 | 511.92 | 0.34% | 68 |
| Jul 15, 2025 | 517.00 | 522.23 | 513.78 | 514.87 | 510.17 | -1.12% | 153 |
| Jul 14, 2025 | 531.67 | 531.67 | 520.68 | 520.68 | 515.93 | -1.09% | 621 |