Constellation Brands, Inc. (BVMF:STZB34)
Brazil
· Delayed Price · Currency is BRL 193.33
+9.19 (4.99%)
At close: Dec 5, 2025
Constellation Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 184.14 | 184.14 | 184.14 | 184.14 | 184.14 | - | 1 |
| Dec 3, 2025 | 183.60 | 184.14 | 183.26 | 184.14 | 184.14 | 0.61% | 16 |
| Dec 1, 2025 | 183.03 | 183.03 | 183.03 | 183.03 | 183.03 | 1.48% | 10 |
| Nov 28, 2025 | 180.36 | 180.36 | 180.36 | 180.36 | 180.36 | 0.76% | 10 |
| Nov 26, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0.44% | 15 |
| Nov 25, 2025 | 178.00 | 178.22 | 178.00 | 178.22 | 178.22 | -1.01% | 60 |
| Nov 21, 2025 | 180.00 | 182.23 | 180.00 | 180.04 | 180.04 | 2.83% | 8 |
| Nov 19, 2025 | 174.94 | 175.09 | 174.94 | 175.09 | 175.09 | 0.48% | 14 |
| Nov 18, 2025 | 174.07 | 174.25 | 174.07 | 174.25 | 174.25 | -1.16% | 90 |
| Nov 17, 2025 | 176.29 | 176.29 | 176.29 | 176.29 | 176.29 | 4.23% | 8 |
| Nov 14, 2025 | 172.02 | 172.02 | 169.14 | 169.14 | 169.14 | -2.27% | 8 |
| Nov 13, 2025 | 173.36 | 173.36 | 173.06 | 173.06 | 173.06 | 0.77% | 6 |
| Nov 11, 2025 | 170.20 | 171.73 | 170.20 | 171.73 | 171.73 | 1.62% | 403 |
| Nov 10, 2025 | 169.68 | 169.68 | 169.00 | 169.00 | 169.00 | -0.39% | 40 |
| Nov 7, 2025 | 170.00 | 170.00 | 169.66 | 169.66 | 169.66 | -3.05% | 12 |
| Nov 6, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | 2 |
| Nov 4, 2025 | 176.50 | 176.50 | 175.00 | 175.00 | 175.00 | -0.03% | 30 |
| Nov 3, 2025 | 175.05 | 175.05 | 175.05 | 175.05 | 175.05 | -0.40% | 1 |
| Oct 31, 2025 | 171.69 | 176.00 | 171.69 | 175.75 | 175.75 | 1.15% | 116 |
| Oct 30, 2025 | 185.00 | 185.00 | 173.75 | 173.75 | 173.75 | -5.99% | 499 |
| Oct 27, 2025 | 188.74 | 188.74 | 183.79 | 184.83 | 183.92 | -1.54% | 37 |
| Oct 24, 2025 | 187.72 | 187.72 | 187.72 | 187.72 | 186.79 | -0.10% | 8 |
| Oct 23, 2025 | 189.25 | 189.25 | 187.91 | 187.91 | 186.98 | -1.40% | 305 |
| Oct 22, 2025 | 190.90 | 190.90 | 190.57 | 190.57 | 189.63 | 0.80% | 301 |
| Oct 21, 2025 | 188.48 | 189.06 | 188.48 | 189.06 | 188.13 | -0.60% | 22 |
| Oct 20, 2025 | 190.05 | 190.20 | 190.05 | 190.20 | 189.26 | 0.81% | 23 |
| Oct 17, 2025 | 188.67 | 188.67 | 188.67 | 188.67 | 187.74 | -0.70% | 1 |
| Oct 16, 2025 | 190.00 | 190.00 | 189.07 | 190.00 | 189.06 | 1.48% | 342 |
| Oct 15, 2025 | 187.23 | 187.23 | 187.23 | 187.23 | 186.30 | -2.00% | 4 |
| Oct 13, 2025 | 190.83 | 191.06 | 190.83 | 191.06 | 190.12 | -2.02% | 121 |
| Oct 10, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 194.04 | 1.77% | 30 |
| Oct 9, 2025 | 193.82 | 193.86 | 191.60 | 191.60 | 190.65 | -0.16% | 12 |
| Oct 8, 2025 | 190.50 | 193.00 | 190.00 | 191.90 | 190.95 | 3.06% | 624 |
| Oct 7, 2025 | 192.62 | 196.00 | 186.20 | 186.20 | 185.28 | 0.61% | 1,695 |
| Oct 6, 2025 | 187.00 | 187.00 | 184.15 | 185.08 | 184.17 | -1.91% | 379 |
| Oct 3, 2025 | 189.24 | 190.00 | 188.68 | 188.68 | 187.75 | 0.71% | 119 |
| Oct 2, 2025 | 187.71 | 187.71 | 187.35 | 187.35 | 186.42 | 3.05% | 3 |
| Oct 1, 2025 | 181.80 | 181.80 | 181.80 | 181.80 | 180.90 | 1.30% | 56 |
| Sep 30, 2025 | 179.46 | 179.46 | 179.46 | 179.46 | 178.57 | -1.19% | 114 |
| Sep 29, 2025 | 176.06 | 181.62 | 176.06 | 181.62 | 180.72 | 2.02% | 2 |
| Sep 26, 2025 | 178.02 | 178.02 | 178.02 | 178.02 | 177.14 | -0.30% | 2 |
| Sep 25, 2025 | 177.51 | 178.56 | 177.51 | 178.56 | 177.68 | 0.22% | 6 |
| Sep 24, 2025 | 178.16 | 178.16 | 178.16 | 178.16 | 177.28 | 1.93% | 10 |
| Sep 23, 2025 | 179.10 | 179.10 | 174.79 | 174.79 | 173.93 | -2.60% | 58 |
| Sep 22, 2025 | 180.00 | 180.00 | 179.46 | 179.46 | 178.57 | 1.73% | 23 |
| Sep 18, 2025 | 176.40 | 176.76 | 174.42 | 176.40 | 175.53 | -0.31% | 170 |
| Sep 17, 2025 | 180.53 | 180.54 | 176.82 | 176.94 | 176.07 | -1.01% | 88 |
| Sep 16, 2025 | 180.00 | 180.00 | 178.30 | 178.74 | 177.86 | -0.98% | 14 |
| Sep 15, 2025 | 187.00 | 187.00 | 180.00 | 180.50 | 179.61 | -3.48% | 180 |
| Sep 12, 2025 | 190.00 | 190.00 | 187.00 | 187.00 | 186.08 | -3.03% | 280 |
| Sep 11, 2025 | 193.00 | 193.00 | 192.85 | 192.85 | 191.90 | -0.23% | 93 |
| Sep 10, 2025 | 195.50 | 195.60 | 193.00 | 193.30 | 192.34 | -2.18% | 483 |
| Sep 9, 2025 | 197.60 | 197.60 | 197.60 | 197.60 | 196.62 | -0.10% | 20 |
| Sep 8, 2025 | 198.00 | 198.80 | 197.00 | 197.80 | 196.82 | -2.65% | 253 |
| Sep 5, 2025 | 197.40 | 203.18 | 197.40 | 203.18 | 202.18 | 2.12% | 22 |
| Sep 4, 2025 | 200.04 | 200.11 | 198.50 | 198.96 | 197.98 | -0.54% | 425 |
| Sep 3, 2025 | 205.00 | 205.25 | 200.04 | 200.04 | 199.05 | -3.71% | 559 |
| Sep 2, 2025 | 210.00 | 210.10 | 204.60 | 207.75 | 206.72 | -4.61% | 49 |
| Aug 29, 2025 | 217.80 | 217.80 | 217.80 | 217.80 | 216.72 | 0.30% | 20 |
| Aug 27, 2025 | 217.58 | 217.58 | 217.14 | 217.14 | 216.07 | -1.76% | 2 |
| Aug 25, 2025 | 220.00 | 221.03 | 219.97 | 221.03 | 219.94 | -1.76% | 3 |
| Aug 21, 2025 | 226.00 | 226.00 | 225.00 | 225.00 | 223.89 | -1.68% | 6 |
| Aug 20, 2025 | 228.85 | 228.85 | 228.85 | 228.85 | 227.72 | 0.91% | 2 |
| Aug 19, 2025 | 226.78 | 226.78 | 226.78 | 226.78 | 225.66 | -0.74% | 1 |
| Aug 18, 2025 | 222.24 | 228.48 | 222.24 | 228.48 | 227.35 | 0.75% | 11 |
| Aug 15, 2025 | 226.78 | 226.78 | 226.78 | 226.78 | 225.66 | -1.89% | 3 |
| Aug 13, 2025 | 229.54 | 231.15 | 229.54 | 231.15 | 230.01 | 0.70% | 4 |
| Aug 11, 2025 | 231.61 | 231.61 | 229.54 | 229.54 | 228.41 | -1.38% | 4 |
| Aug 8, 2025 | 232.76 | 232.76 | 232.76 | 232.76 | 231.61 | -0.20% | 1 |
| Aug 6, 2025 | 233.22 | 233.22 | 233.22 | 233.22 | 232.07 | -1.65% | 1 |
| Aug 5, 2025 | 238.30 | 238.30 | 235.75 | 237.14 | 235.97 | 2.80% | 16 |
| Aug 4, 2025 | 230.69 | 230.69 | 230.69 | 230.69 | 229.55 | 0.30% | 2 |
| Aug 1, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 228.86 | -3.49% | 1 |
| Jul 31, 2025 | 238.32 | 238.32 | 238.32 | 238.32 | 237.14 | -1.93% | 14 |
| Jul 30, 2025 | 241.08 | 243.00 | 241.08 | 243.00 | 241.80 | -1.60% | 12 |
| Jul 28, 2025 | 244.08 | 246.95 | 244.08 | 246.95 | 244.80 | 1.18% | 2 |
| Jul 24, 2025 | 244.32 | 244.32 | 244.08 | 244.08 | 241.96 | 0.20% | 91 |
| Jul 23, 2025 | 243.60 | 243.60 | 243.60 | 243.60 | 241.48 | 3.63% | 5 |
| Jul 22, 2025 | 235.06 | 235.06 | 235.06 | 235.06 | 233.02 | -0.90% | 4 |
| Jul 21, 2025 | 237.20 | 237.20 | 237.20 | 237.20 | 235.14 | - | 15 |
| Jul 18, 2025 | 237.60 | 237.60 | 236.88 | 237.20 | 235.14 | 2.68% | 4 |
| Jul 16, 2025 | 233.68 | 233.68 | 231.00 | 231.00 | 228.99 | 1.35% | 2 |
| Jul 15, 2025 | 228.72 | 230.16 | 227.24 | 227.93 | 225.95 | -0.35% | 32 |
| Jul 14, 2025 | 230.16 | 230.16 | 228.72 | 228.72 | 226.73 | -4.10% | 3 |
| Jul 11, 2025 | 238.50 | 238.50 | 238.50 | 238.50 | 236.43 | -0.43% | 1 |
| Jul 10, 2025 | 241.68 | 241.68 | 239.52 | 239.52 | 237.44 | 3.16% | 4 |
| Jul 9, 2025 | 231.01 | 232.80 | 231.01 | 232.18 | 230.16 | 0.47% | 88 |
| Jul 8, 2025 | 231.10 | 231.10 | 231.10 | 231.10 | 229.09 | -1.24% | 1 |
| Jul 7, 2025 | 236.00 | 236.00 | 233.91 | 233.99 | 231.96 | -0.65% | 69 |
| Jul 4, 2025 | 235.52 | 235.52 | 235.52 | 235.52 | 233.47 | -0.47% | 1 |
| Jul 3, 2025 | 236.64 | 236.64 | 236.64 | 236.64 | 234.58 | 1.87% | 2 |
| Jul 2, 2025 | 232.30 | 232.30 | 232.30 | 232.30 | 230.28 | 2.42% | 3 |
| Jul 1, 2025 | 226.82 | 226.82 | 226.82 | 226.82 | 224.85 | 2.63% | 1 |
| Jun 30, 2025 | 220.39 | 221.00 | 220.39 | 221.00 | 219.08 | 0.25% | 50 |
| Jun 27, 2025 | 220.43 | 220.44 | 220.43 | 220.44 | 218.52 | -1.59% | 3 |
| Jun 26, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 222.05 | 0.01% | 1 |
| Jun 25, 2025 | 223.98 | 223.98 | 223.98 | 223.98 | 222.03 | -0.50% | 151 |
| Jun 24, 2025 | 226.60 | 226.60 | 225.10 | 225.10 | 223.14 | 0.31% | 3 |
| Jun 23, 2025 | 224.18 | 224.40 | 224.18 | 224.40 | 222.45 | 1.54% | 7 |
| Jun 20, 2025 | 221.33 | 221.33 | 220.00 | 221.00 | 219.08 | -0.14% | 4 |