Starbucks Corporation (BVMF:SBUB34)
Brazil
· Delayed Price · Currency is BRL 519.18
+10.72 (2.11%)
Last updated: Mar 5, 2026, 5:44 PM GMT-3
Starbucks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 519.18 | 519.18 | 519.18 | 519.18 | 519.18 | 2.11% | 1 |
| Mar 4, 2026 | 504.90 | 508.46 | 504.90 | 508.46 | 508.46 | 0.44% | 5 |
| Mar 3, 2026 | 503.00 | 506.23 | 503.00 | 506.23 | 506.23 | 1.35% | 109 |
| Mar 2, 2026 | 501.51 | 503.00 | 498.29 | 499.50 | 499.50 | -0.16% | 620 |
| Feb 27, 2026 | 500.31 | 500.31 | 500.31 | 500.31 | 500.31 | -0.96% | 3 |
| Feb 26, 2026 | 503.00 | 509.00 | 503.00 | 505.15 | 505.15 | 1.04% | 16 |
| Feb 25, 2026 | 498.18 | 499.95 | 498.18 | 499.95 | 499.95 | 1.82% | 2 |
| Feb 24, 2026 | 491.00 | 491.00 | 491.00 | 491.00 | 491.00 | 0.39% | 15 |
| Feb 23, 2026 | 500.72 | 500.72 | 483.63 | 489.09 | 489.09 | -2.85% | 21 |
| Feb 20, 2026 | 493.03 | 505.00 | 493.03 | 503.44 | 503.44 | 0.95% | 134 |
| Feb 19, 2026 | 498.50 | 498.68 | 494.74 | 498.68 | 498.68 | -0.76% | 102 |
| Feb 18, 2026 | 499.51 | 505.08 | 499.50 | 502.50 | 502.50 | 2.36% | 69 |
| Feb 13, 2026 | 531.00 | 531.00 | 489.61 | 490.90 | 490.90 | -6.76% | 503 |
| Feb 12, 2026 | 505.64 | 526.50 | 505.64 | 526.50 | 524.32 | 2.87% | 2 |
| Feb 11, 2026 | 505.00 | 511.82 | 503.27 | 511.82 | 509.70 | -0.28% | 189 |
| Feb 10, 2026 | 513.64 | 513.64 | 513.24 | 513.24 | 511.11 | -0.08% | 3 |
| Feb 6, 2026 | 505.92 | 516.46 | 505.28 | 513.64 | 511.51 | 2.32% | 469 |
| Feb 5, 2026 | 506.53 | 506.90 | 502.00 | 502.00 | 499.92 | -0.53% | 103 |
| Feb 4, 2026 | 490.00 | 504.68 | 486.50 | 504.68 | 502.59 | 3.76% | 195 |
| Feb 3, 2026 | 483.90 | 486.40 | 483.90 | 486.40 | 484.38 | 0.93% | 38 |
| Feb 2, 2026 | 482.65 | 482.65 | 477.95 | 481.92 | 479.92 | -0.74% | 103 |
| Jan 30, 2026 | 485.50 | 485.50 | 485.50 | 485.50 | 483.49 | -0.02% | 1 |
| Jan 29, 2026 | 497.60 | 497.60 | 485.59 | 485.59 | 483.58 | -2.41% | 310 |
| Jan 28, 2026 | 526.99 | 526.99 | 497.60 | 497.60 | 495.54 | - | 21 |
| Jan 27, 2026 | 500.31 | 503.86 | 496.90 | 497.60 | 495.54 | -2.60% | 413 |
| Jan 26, 2026 | 514.08 | 514.08 | 507.47 | 510.88 | 508.76 | -0.62% | 540 |
| Jan 23, 2026 | 503.00 | 516.63 | 503.00 | 514.08 | 511.95 | 1.90% | 631 |
| Jan 22, 2026 | 512.58 | 512.58 | 504.51 | 504.51 | 502.42 | -0.59% | 32 |
| Jan 21, 2026 | 505.00 | 507.50 | 501.43 | 507.50 | 505.40 | 1.35% | 213 |
| Jan 20, 2026 | 493.00 | 503.38 | 493.00 | 500.74 | 498.67 | 0.27% | 293 |
| Jan 16, 2026 | 498.50 | 500.27 | 498.50 | 499.41 | 497.34 | -0.57% | 26 |
| Jan 15, 2026 | 494.90 | 505.00 | 493.85 | 502.26 | 500.18 | 2.50% | 63 |
| Jan 14, 2026 | 486.66 | 490.00 | 486.66 | 490.00 | 487.97 | 0.87% | 5 |
| Jan 13, 2026 | 485.63 | 485.76 | 485.63 | 485.76 | 483.75 | 0.73% | 206 |
| Jan 12, 2026 | 473.21 | 483.85 | 473.21 | 482.25 | 480.25 | 1.30% | 217 |
| Jan 9, 2026 | 472.92 | 476.06 | 472.92 | 476.06 | 474.09 | 0.24% | 2 |
| Jan 8, 2026 | 464.50 | 474.90 | 463.89 | 474.90 | 472.93 | 1.47% | 14 |
| Jan 7, 2026 | 479.06 | 480.00 | 466.08 | 468.00 | 466.06 | -2.50% | 155 |
| Jan 6, 2026 | 464.42 | 480.00 | 464.42 | 480.00 | 478.01 | 1.85% | 305 |
| Jan 5, 2026 | 444.00 | 471.29 | 444.00 | 471.29 | 469.34 | 4.06% | 227 |
| Jan 2, 2026 | 464.50 | 464.50 | 452.90 | 452.90 | 451.02 | -3.33% | 1,162 |
| Dec 30, 2025 | 471.36 | 471.36 | 468.48 | 468.48 | 466.54 | -1.96% | 9 |
| Dec 29, 2025 | 475.54 | 479.40 | 473.00 | 477.86 | 475.88 | 0.40% | 20 |
| Dec 26, 2025 | 470.00 | 475.96 | 470.00 | 475.96 | 473.99 | 2.71% | 678 |
| Dec 23, 2025 | 468.48 | 468.48 | 463.41 | 463.41 | 461.49 | -5.62% | 151 |
| Dec 22, 2025 | 481.16 | 491.00 | 481.16 | 491.00 | 488.97 | - | 10 |
| Dec 19, 2025 | 492.45 | 492.45 | 486.37 | 490.98 | 488.95 | -0.98% | 201 |
| Dec 18, 2025 | 482.00 | 498.00 | 481.29 | 495.85 | 493.80 | 5.05% | 446 |
| Dec 17, 2025 | 465.68 | 472.00 | 465.68 | 472.00 | 470.04 | 1.91% | 226 |
| Dec 16, 2025 | 466.44 | 470.58 | 463.00 | 463.15 | 461.23 | 0.60% | 618 |
| Dec 15, 2025 | 463.22 | 463.22 | 460.38 | 460.38 | 458.47 | -0.61% | 15 |
| Dec 12, 2025 | 461.50 | 464.01 | 461.50 | 463.22 | 461.30 | 1.00% | 104 |
| Dec 11, 2025 | 447.88 | 458.62 | 447.88 | 458.62 | 456.72 | 0.35% | 240 |
| Dec 10, 2025 | 451.61 | 457.00 | 450.00 | 457.00 | 455.11 | 1.86% | 680 |
| Dec 9, 2025 | 449.41 | 449.41 | 447.11 | 448.67 | 446.81 | -0.59% | 24,610 |
| Dec 8, 2025 | 460.46 | 460.46 | 451.33 | 451.33 | 449.46 | -2.46% | 733 |
| Dec 5, 2025 | 453.15 | 467.75 | 453.15 | 462.70 | 460.78 | 2.03% | 283 |
| Dec 4, 2025 | 453.10 | 453.48 | 451.00 | 453.48 | 451.60 | -2.55% | 482 |
| Dec 3, 2025 | 454.05 | 465.36 | 454.05 | 465.36 | 463.43 | 2.03% | 124 |
| Dec 1, 2025 | 464.59 | 464.59 | 456.00 | 456.10 | 454.21 | -1.63% | 301 |
| Nov 28, 2025 | 463.68 | 463.68 | 463.68 | 463.68 | 461.76 | 0.06% | 2 |
| Nov 26, 2025 | 459.82 | 465.00 | 459.82 | 463.40 | 461.48 | 1.16% | 53 |
| Nov 25, 2025 | 447.30 | 458.10 | 447.30 | 458.10 | 456.20 | 2.38% | 502 |
| Nov 24, 2025 | 449.05 | 452.22 | 447.46 | 447.46 | 445.61 | -2.88% | 352 |
| Nov 21, 2025 | 446.58 | 466.40 | 446.58 | 460.72 | 458.81 | 2.96% | 734 |
| Nov 19, 2025 | 444.40 | 450.73 | 443.09 | 447.48 | 445.63 | 0.77% | 699 |
| Nov 18, 2025 | 442.12 | 444.30 | 438.94 | 444.07 | 442.23 | -0.62% | 6,724 |
| Nov 17, 2025 | 447.50 | 451.29 | 446.85 | 446.85 | 445.00 | -0.15% | 615 |
| Nov 14, 2025 | 462.00 | 462.00 | 446.98 | 447.50 | 445.65 | -2.32% | 910 |
| Nov 13, 2025 | 461.96 | 461.96 | 457.40 | 458.13 | 454.05 | -1.45% | 22 |
| Nov 12, 2025 | 469.00 | 469.00 | 464.86 | 464.86 | 460.72 | 2.39% | 33 |
| Nov 11, 2025 | 454.95 | 457.20 | 453.85 | 454.00 | 449.96 | 1.43% | 224 |
| Nov 10, 2025 | 454.83 | 454.83 | 447.58 | 447.58 | 443.60 | -1.85% | 23 |
| Nov 7, 2025 | 442.44 | 456.00 | 440.44 | 456.00 | 451.94 | 4.10% | 240 |
| Nov 6, 2025 | 441.75 | 447.73 | 438.06 | 438.06 | 434.16 | -1.00% | 207 |
| Nov 5, 2025 | 430.86 | 442.47 | 429.40 | 442.47 | 438.53 | 3.67% | 2,040 |
| Nov 4, 2025 | 430.00 | 430.00 | 423.00 | 426.80 | 423.00 | -2.06% | 221 |
| Nov 3, 2025 | 434.24 | 436.08 | 434.24 | 435.78 | 431.90 | 0.69% | 325 |
| Oct 31, 2025 | 440.00 | 441.45 | 432.80 | 432.80 | 428.95 | -3.82% | 177 |
| Oct 30, 2025 | 447.96 | 459.00 | 447.40 | 450.00 | 446.00 | 0.50% | 301 |
| Oct 29, 2025 | 449.00 | 453.26 | 447.75 | 447.75 | 443.77 | -2.59% | 109 |
| Oct 28, 2025 | 462.33 | 462.33 | 459.61 | 459.66 | 455.57 | -1.74% | 207 |
| Oct 27, 2025 | 464.40 | 467.82 | 464.40 | 467.82 | 463.66 | 0.75% | 5 |
| Oct 24, 2025 | 464.50 | 464.83 | 464.30 | 464.33 | 460.20 | 0.84% | 67 |
| Oct 23, 2025 | 452.60 | 461.29 | 452.60 | 460.46 | 456.36 | -0.30% | 300 |
| Oct 22, 2025 | 469.72 | 469.72 | 461.84 | 461.84 | 457.73 | -0.69% | 11 |
| Oct 21, 2025 | 460.85 | 465.07 | 460.85 | 465.07 | 460.93 | 2.44% | 441 |
| Oct 20, 2025 | 458.62 | 462.39 | 454.00 | 454.00 | 449.96 | -1.81% | 341 |
| Oct 17, 2025 | 462.30 | 465.00 | 462.30 | 462.39 | 458.28 | 0.52% | 15 |
| Oct 16, 2025 | 455.71 | 460.04 | 455.71 | 460.00 | 455.91 | 1.93% | 168 |
| Oct 15, 2025 | 443.59 | 451.29 | 443.59 | 451.29 | 447.28 | 1.71% | 18 |
| Oct 14, 2025 | 436.48 | 444.17 | 436.48 | 443.72 | 439.77 | 1.67% | 23 |
| Oct 13, 2025 | 431.65 | 436.45 | 431.65 | 436.45 | 432.57 | 0.10% | 31 |
| Oct 10, 2025 | 436.02 | 436.02 | 436.02 | 436.02 | 432.14 | 1.91% | 212 |
| Oct 9, 2025 | 420.24 | 429.88 | 420.24 | 427.85 | 424.04 | -0.23% | 296 |
| Oct 8, 2025 | 424.34 | 434.83 | 424.34 | 428.82 | 425.00 | -0.97% | 13 |
| Oct 7, 2025 | 439.82 | 439.82 | 433.01 | 433.01 | 429.16 | -0.91% | 552 |
| Oct 6, 2025 | 461.76 | 461.76 | 437.00 | 437.00 | 433.11 | -5.00% | 4 |
| Oct 3, 2025 | 461.84 | 463.76 | 460.02 | 460.02 | 455.93 | -1.07% | 69 |
| Oct 2, 2025 | 442.73 | 465.32 | 442.73 | 465.00 | 460.86 | 2.93% | 243 |