Constellation Brands, Inc. (BVMF:STZB34)
Brazil
· Delayed Price · Currency is BRL 198.89
-5.18 (-2.54%)
At close: Mar 4, 2026
Constellation Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 196.96 | 199.60 | 196.96 | 198.89 | 198.89 | -2.54% | 14 |
| Mar 3, 2026 | 204.07 | 204.07 | 204.07 | 204.07 | 204.07 | 1.11% | 3 |
| Mar 2, 2026 | 202.61 | 203.40 | 201.83 | 201.83 | 201.83 | -0.38% | 407 |
| Feb 27, 2026 | 201.80 | 203.02 | 201.80 | 202.60 | 202.60 | 1.50% | 413 |
| Feb 26, 2026 | 199.60 | 199.60 | 199.60 | 199.60 | 199.60 | -0.02% | 1 |
| Feb 25, 2026 | 199.63 | 199.63 | 199.63 | 199.63 | 199.63 | -2.01% | 17 |
| Feb 24, 2026 | 203.72 | 203.72 | 203.72 | 203.72 | 203.72 | 0.29% | 1 |
| Feb 20, 2026 | 200.19 | 204.19 | 200.19 | 203.13 | 203.13 | 1.31% | 217 |
| Feb 19, 2026 | 201.62 | 202.64 | 200.50 | 200.50 | 200.50 | 2.88% | 280 |
| Feb 13, 2026 | 210.00 | 210.00 | 194.72 | 194.89 | 194.89 | -8.30% | 83 |
| Feb 12, 2026 | 212.54 | 212.54 | 212.54 | 212.54 | 212.54 | 1.03% | 200 |
| Feb 11, 2026 | 212.00 | 212.00 | 210.00 | 210.38 | 210.38 | -3.31% | 15 |
| Feb 10, 2026 | 212.32 | 217.59 | 212.32 | 217.59 | 217.59 | 2.48% | 41 |
| Feb 9, 2026 | 211.88 | 212.32 | 211.88 | 212.32 | 212.32 | -1.32% | 165 |
| Feb 6, 2026 | 215.15 | 215.15 | 215.15 | 215.15 | 215.15 | -2.10% | 115 |
| Feb 5, 2026 | 218.35 | 219.77 | 218.35 | 219.77 | 219.77 | 0.12% | 118 |
| Feb 4, 2026 | 208.87 | 219.50 | 208.87 | 219.50 | 219.50 | 4.52% | 158 |
| Feb 3, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 3.19% | 1 |
| Feb 2, 2026 | 204.33 | 204.33 | 203.51 | 203.51 | 203.51 | -1.30% | 235 |
| Jan 30, 2026 | 205.19 | 206.20 | 205.19 | 206.20 | 206.20 | 2.07% | 225 |
| Jan 29, 2026 | 209.09 | 209.09 | 202.02 | 202.02 | 202.02 | -3.79% | 7 |
| Jan 28, 2026 | 237.06 | 237.06 | 209.96 | 209.97 | 209.97 | -11.77% | 18 |
| Jan 27, 2026 | 220.00 | 240.00 | 217.35 | 237.99 | 237.06 | 11.39% | 20 |
| Jan 26, 2026 | 207.01 | 213.65 | 207.01 | 213.65 | 212.82 | 2.21% | 6 |
| Jan 23, 2026 | 210.00 | 211.26 | 209.04 | 209.04 | 208.22 | -4.31% | 20 |
| Jan 22, 2026 | 218.45 | 218.45 | 218.45 | 218.45 | 217.60 | 0.40% | 5 |
| Jan 21, 2026 | 214.95 | 217.59 | 214.95 | 217.59 | 216.74 | -1.68% | 10 |
| Jan 20, 2026 | 220.00 | 221.31 | 220.00 | 221.31 | 220.45 | 3.56% | 2 |
| Jan 15, 2026 | 213.70 | 213.70 | 213.70 | 213.70 | 212.87 | 0.65% | 1 |
| Jan 14, 2026 | 209.19 | 212.31 | 209.19 | 212.31 | 211.48 | 3.55% | 30 |
| Jan 13, 2026 | 205.00 | 205.04 | 204.81 | 205.04 | 204.24 | 0.56% | 26 |
| Jan 12, 2026 | 198.38 | 203.90 | 198.38 | 203.90 | 203.10 | 2.89% | 41 |
| Jan 9, 2026 | 198.17 | 198.17 | 198.17 | 198.17 | 197.40 | -0.30% | 5 |
| Jan 8, 2026 | 194.44 | 203.95 | 194.32 | 198.76 | 197.98 | 4.81% | 1,067 |
| Jan 7, 2026 | 191.79 | 191.79 | 189.64 | 189.64 | 188.90 | -1.95% | 54 |
| Jan 6, 2026 | 190.58 | 193.41 | 190.58 | 193.41 | 192.66 | 1.59% | 85 |
| Jan 2, 2026 | 190.00 | 190.39 | 190.00 | 190.39 | 189.65 | -1.75% | 3 |
| Dec 29, 2025 | 194.07 | 194.30 | 192.48 | 193.79 | 193.03 | 1.67% | 39 |
| Dec 26, 2025 | 190.81 | 190.81 | 190.60 | 190.60 | 189.86 | -0.68% | 5 |
| Dec 23, 2025 | 191.91 | 191.91 | 191.91 | 191.91 | 191.16 | -3.53% | 2 |
| Dec 22, 2025 | 190.77 | 198.93 | 190.77 | 198.93 | 198.15 | 5.32% | 18 |
| Dec 19, 2025 | 188.88 | 188.88 | 188.88 | 188.88 | 188.14 | -0.49% | 1 |
| Dec 18, 2025 | 191.71 | 191.71 | 189.81 | 189.81 | 189.07 | -2.26% | 3 |
| Dec 17, 2025 | 193.03 | 194.20 | 193.03 | 194.20 | 193.44 | -0.49% | 2 |
| Dec 16, 2025 | 195.15 | 195.15 | 195.15 | 195.15 | 194.39 | 1.63% | 1 |
| Dec 15, 2025 | 195.00 | 195.00 | 192.02 | 192.02 | 191.27 | -3.99% | 34 |
| Dec 12, 2025 | 200.83 | 200.83 | 200.00 | 200.00 | 199.22 | -1.68% | 2 |
| Dec 11, 2025 | 203.41 | 203.41 | 203.41 | 203.41 | 202.62 | 0.24% | 1 |
| Dec 10, 2025 | 200.00 | 202.92 | 200.00 | 202.92 | 202.13 | 4.20% | 4 |
| Dec 9, 2025 | 194.01 | 194.74 | 194.01 | 194.74 | 193.98 | 1.43% | 2 |
| Dec 8, 2025 | 191.74 | 192.85 | 191.74 | 192.00 | 191.25 | -0.69% | 21 |
| Dec 5, 2025 | 184.08 | 193.33 | 184.08 | 193.33 | 192.58 | 4.99% | 35 |
| Dec 4, 2025 | 184.14 | 184.14 | 184.14 | 184.14 | 183.42 | - | 1 |
| Dec 3, 2025 | 183.60 | 184.14 | 183.26 | 184.14 | 183.42 | 0.61% | 16 |
| Dec 1, 2025 | 183.03 | 183.03 | 183.03 | 183.03 | 182.32 | 1.48% | 10 |
| Nov 28, 2025 | 180.36 | 180.36 | 180.36 | 180.36 | 179.66 | 0.76% | 10 |
| Nov 26, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 178.30 | 0.44% | 15 |
| Nov 25, 2025 | 178.00 | 178.22 | 178.00 | 178.22 | 177.52 | -1.01% | 60 |
| Nov 21, 2025 | 180.00 | 182.23 | 180.00 | 180.04 | 179.34 | 2.83% | 8 |
| Nov 19, 2025 | 174.94 | 175.09 | 174.94 | 175.09 | 174.41 | 0.48% | 14 |
| Nov 18, 2025 | 174.07 | 174.25 | 174.07 | 174.25 | 173.57 | -1.16% | 90 |
| Nov 17, 2025 | 176.29 | 176.29 | 176.29 | 176.29 | 175.60 | 4.23% | 8 |
| Nov 14, 2025 | 172.02 | 172.02 | 169.14 | 169.14 | 168.48 | -2.27% | 8 |
| Nov 13, 2025 | 173.36 | 173.36 | 173.06 | 173.06 | 172.38 | 0.77% | 6 |
| Nov 11, 2025 | 170.20 | 171.73 | 170.20 | 171.73 | 171.06 | 1.62% | 403 |
| Nov 10, 2025 | 169.68 | 169.68 | 169.00 | 169.00 | 168.34 | -0.39% | 40 |
| Nov 7, 2025 | 170.00 | 170.00 | 169.66 | 169.66 | 169.00 | -3.05% | 12 |
| Nov 6, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 174.32 | - | 2 |
| Nov 4, 2025 | 176.50 | 176.50 | 175.00 | 175.00 | 174.32 | -0.03% | 30 |
| Nov 3, 2025 | 175.05 | 175.05 | 175.05 | 175.05 | 174.37 | -0.40% | 1 |
| Oct 31, 2025 | 171.69 | 176.00 | 171.69 | 175.75 | 175.06 | 1.15% | 116 |
| Oct 30, 2025 | 185.00 | 185.00 | 173.75 | 173.75 | 173.07 | -5.99% | 499 |
| Oct 27, 2025 | 188.74 | 188.74 | 183.79 | 184.83 | 183.20 | -1.54% | 37 |
| Oct 24, 2025 | 187.72 | 187.72 | 187.72 | 187.72 | 186.06 | -0.10% | 8 |
| Oct 23, 2025 | 189.25 | 189.25 | 187.91 | 187.91 | 186.25 | -1.40% | 305 |
| Oct 22, 2025 | 190.90 | 190.90 | 190.57 | 190.57 | 188.89 | 0.80% | 301 |
| Oct 21, 2025 | 188.48 | 189.06 | 188.48 | 189.06 | 187.39 | -0.60% | 22 |
| Oct 20, 2025 | 190.05 | 190.20 | 190.05 | 190.20 | 188.52 | 0.81% | 23 |
| Oct 17, 2025 | 188.67 | 188.67 | 188.67 | 188.67 | 187.00 | -0.70% | 1 |
| Oct 16, 2025 | 190.00 | 190.00 | 189.07 | 190.00 | 188.32 | 1.48% | 342 |
| Oct 15, 2025 | 187.23 | 187.23 | 187.23 | 187.23 | 185.58 | -2.00% | 4 |
| Oct 13, 2025 | 190.83 | 191.06 | 190.83 | 191.06 | 189.37 | -2.02% | 121 |
| Oct 10, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 193.28 | 1.77% | 30 |
| Oct 9, 2025 | 193.82 | 193.86 | 191.60 | 191.60 | 189.91 | -0.16% | 12 |
| Oct 8, 2025 | 190.50 | 193.00 | 190.00 | 191.90 | 190.21 | 3.06% | 624 |
| Oct 7, 2025 | 192.62 | 196.00 | 186.20 | 186.20 | 184.56 | 0.61% | 1,695 |
| Oct 6, 2025 | 187.00 | 187.00 | 184.15 | 185.08 | 183.45 | -1.91% | 379 |
| Oct 3, 2025 | 189.24 | 190.00 | 188.68 | 188.68 | 187.01 | 0.71% | 119 |
| Oct 2, 2025 | 187.71 | 187.71 | 187.35 | 187.35 | 185.70 | 3.05% | 3 |
| Oct 1, 2025 | 181.80 | 181.80 | 181.80 | 181.80 | 180.20 | 1.30% | 56 |
| Sep 30, 2025 | 179.46 | 179.46 | 179.46 | 179.46 | 177.88 | -1.19% | 114 |
| Sep 29, 2025 | 176.06 | 181.62 | 176.06 | 181.62 | 180.02 | 2.02% | 2 |
| Sep 26, 2025 | 178.02 | 178.02 | 178.02 | 178.02 | 176.45 | -0.30% | 2 |
| Sep 25, 2025 | 177.51 | 178.56 | 177.51 | 178.56 | 176.98 | 0.22% | 6 |
| Sep 24, 2025 | 178.16 | 178.16 | 178.16 | 178.16 | 176.59 | 1.93% | 10 |
| Sep 23, 2025 | 179.10 | 179.10 | 174.79 | 174.79 | 173.25 | -2.60% | 58 |
| Sep 22, 2025 | 180.00 | 180.00 | 179.46 | 179.46 | 177.88 | 1.73% | 23 |
| Sep 18, 2025 | 176.40 | 176.76 | 174.42 | 176.40 | 174.84 | -0.31% | 170 |
| Sep 17, 2025 | 180.53 | 180.54 | 176.82 | 176.94 | 175.38 | -1.01% | 88 |
| Sep 16, 2025 | 180.00 | 180.00 | 178.30 | 178.74 | 177.16 | -0.98% | 14 |