Constellation Brands, Inc. (BVMF:STZB34)
Brazil
· Delayed Price · Currency is BRL 192.11
-6.89 (-3.46%)
At close: Apr 24, 2026
Constellation Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 192.46 | 193.00 | 192.46 | 193.00 | 192.11 | -3.46% | 4 |
| Apr 23, 2026 | 190.92 | 200.19 | 190.92 | 199.92 | 199.00 | 2.62% | 5 |
| Apr 22, 2026 | 197.60 | 197.60 | 194.82 | 194.82 | 193.93 | -2.49% | 14 |
| Apr 20, 2026 | 202.88 | 202.88 | 199.80 | 199.80 | 198.88 | -1.52% | 8 |
| Apr 17, 2026 | 203.71 | 203.71 | 202.88 | 202.88 | 201.95 | -0.35% | 51 |
| Apr 16, 2026 | 203.17 | 203.59 | 203.17 | 203.59 | 202.65 | -0.07% | 50 |
| Apr 15, 2026 | 204.96 | 204.96 | 203.60 | 203.73 | 202.79 | -1.71% | 59 |
| Apr 14, 2026 | 207.28 | 207.28 | 207.28 | 207.28 | 206.33 | 0.41% | 2 |
| Apr 13, 2026 | 211.11 | 211.11 | 206.43 | 206.43 | 205.48 | -0.51% | 46 |
| Apr 10, 2026 | 210.83 | 210.83 | 207.40 | 207.48 | 206.53 | 4.25% | 13 |
| Apr 6, 2026 | 198.00 | 199.02 | 198.00 | 199.02 | 198.11 | 1.95% | 12 |
| Apr 2, 2026 | 195.22 | 195.22 | 195.22 | 195.22 | 194.32 | -0.85% | 1 |
| Apr 1, 2026 | 196.90 | 196.90 | 196.90 | 196.90 | 196.00 | 0.95% | 6 |
| Mar 31, 2026 | 195.05 | 195.05 | 195.05 | 195.05 | 194.15 | -1.70% | 2 |
| Mar 30, 2026 | 197.81 | 198.50 | 197.81 | 198.42 | 197.51 | -0.79% | 19 |
| Mar 27, 2026 | 197.77 | 199.99 | 197.77 | 199.99 | 199.07 | 1.12% | 9 |
| Mar 26, 2026 | 199.39 | 199.39 | 197.77 | 197.77 | 196.86 | -2.29% | 8 |
| Mar 24, 2026 | 202.41 | 202.41 | 202.41 | 202.41 | 201.48 | 1.21% | 150 |
| Mar 23, 2026 | 199.40 | 200.11 | 199.40 | 199.99 | 199.07 | 0.30% | 152 |
| Mar 16, 2026 | 202.22 | 202.22 | 199.40 | 199.40 | 198.48 | -0.42% | 14 |
| Mar 13, 2026 | 200.25 | 200.25 | 200.25 | 200.25 | 199.33 | 3.42% | 1 |
| Mar 11, 2026 | 193.62 | 193.62 | 193.62 | 193.62 | 192.73 | 0.88% | 1 |
| Mar 10, 2026 | 191.94 | 191.94 | 191.94 | 191.94 | 191.06 | 0.41% | 200 |
| Mar 9, 2026 | 190.37 | 192.12 | 187.73 | 191.16 | 190.28 | -0.50% | 118 |
| Mar 6, 2026 | 195.06 | 195.35 | 192.12 | 192.12 | 191.24 | -2.79% | 30 |
| Mar 5, 2026 | 197.64 | 197.64 | 197.64 | 197.64 | 196.73 | -0.63% | 1 |
| Mar 4, 2026 | 196.96 | 199.60 | 196.96 | 198.89 | 197.98 | -2.54% | 14 |
| Mar 3, 2026 | 204.07 | 204.07 | 204.07 | 204.07 | 203.13 | 1.11% | 3 |
| Mar 2, 2026 | 202.61 | 203.40 | 201.83 | 201.83 | 200.90 | -0.38% | 407 |
| Feb 27, 2026 | 201.80 | 203.02 | 201.80 | 202.60 | 201.67 | 1.50% | 413 |
| Feb 26, 2026 | 199.60 | 199.60 | 199.60 | 199.60 | 198.68 | -0.02% | 1 |
| Feb 25, 2026 | 199.63 | 199.63 | 199.63 | 199.63 | 198.71 | -2.01% | 17 |
| Feb 24, 2026 | 203.72 | 203.72 | 203.72 | 203.72 | 202.78 | 0.29% | 1 |
| Feb 20, 2026 | 200.19 | 204.19 | 200.19 | 203.13 | 202.20 | 1.31% | 217 |
| Feb 19, 2026 | 201.62 | 202.64 | 200.50 | 200.50 | 199.58 | 2.88% | 280 |
| Feb 13, 2026 | 210.00 | 210.00 | 194.72 | 194.89 | 193.99 | -8.30% | 83 |
| Feb 12, 2026 | 212.54 | 212.54 | 212.54 | 212.54 | 211.56 | 1.03% | 200 |
| Feb 11, 2026 | 212.00 | 212.00 | 210.00 | 210.38 | 209.41 | -3.31% | 15 |
| Feb 10, 2026 | 212.32 | 217.59 | 212.32 | 217.59 | 216.59 | 2.48% | 41 |
| Feb 9, 2026 | 211.88 | 212.32 | 211.88 | 212.32 | 211.34 | -1.32% | 165 |
| Feb 6, 2026 | 215.15 | 215.15 | 215.15 | 215.15 | 214.16 | -2.10% | 115 |
| Feb 5, 2026 | 218.35 | 219.77 | 218.35 | 219.77 | 218.76 | 0.12% | 118 |
| Feb 4, 2026 | 208.87 | 219.50 | 208.87 | 219.50 | 218.49 | 4.52% | 158 |
| Feb 3, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 209.04 | 3.19% | 1 |
| Feb 2, 2026 | 204.33 | 204.33 | 203.51 | 203.51 | 202.58 | -1.30% | 235 |
| Jan 30, 2026 | 205.19 | 206.20 | 205.19 | 206.20 | 205.25 | 2.07% | 225 |
| Jan 29, 2026 | 209.09 | 209.09 | 202.02 | 202.02 | 201.09 | -3.79% | 7 |
| Jan 28, 2026 | 237.06 | 237.06 | 209.96 | 209.97 | 209.01 | -11.77% | 18 |
| Jan 27, 2026 | 220.00 | 240.00 | 217.35 | 237.99 | 236.00 | 11.39% | 20 |
| Jan 26, 2026 | 207.01 | 213.65 | 207.01 | 213.65 | 211.86 | 2.21% | 6 |
| Jan 23, 2026 | 210.00 | 211.26 | 209.04 | 209.04 | 207.29 | -4.31% | 20 |
| Jan 22, 2026 | 218.45 | 218.45 | 218.45 | 218.45 | 216.62 | 0.40% | 5 |
| Jan 21, 2026 | 214.95 | 217.59 | 214.95 | 217.59 | 215.77 | -1.68% | 10 |
| Jan 20, 2026 | 220.00 | 221.31 | 220.00 | 221.31 | 219.46 | 3.56% | 2 |
| Jan 15, 2026 | 213.70 | 213.70 | 213.70 | 213.70 | 211.91 | 0.65% | 1 |
| Jan 14, 2026 | 209.19 | 212.31 | 209.19 | 212.31 | 210.53 | 3.55% | 30 |
| Jan 13, 2026 | 205.00 | 205.04 | 204.81 | 205.04 | 203.32 | 0.56% | 26 |
| Jan 12, 2026 | 198.38 | 203.90 | 198.38 | 203.90 | 202.19 | 2.89% | 41 |
| Jan 9, 2026 | 198.17 | 198.17 | 198.17 | 198.17 | 196.51 | -0.30% | 5 |
| Jan 8, 2026 | 194.44 | 203.95 | 194.32 | 198.76 | 197.10 | 4.81% | 1,067 |
| Jan 7, 2026 | 191.79 | 191.79 | 189.64 | 189.64 | 188.05 | -1.95% | 54 |
| Jan 6, 2026 | 190.58 | 193.41 | 190.58 | 193.41 | 191.79 | 1.59% | 85 |
| Jan 2, 2026 | 190.00 | 190.39 | 190.00 | 190.39 | 188.80 | -1.75% | 3 |
| Dec 29, 2025 | 194.07 | 194.30 | 192.48 | 193.79 | 192.17 | 1.67% | 39 |
| Dec 26, 2025 | 190.81 | 190.81 | 190.60 | 190.60 | 189.01 | -0.68% | 5 |
| Dec 23, 2025 | 191.91 | 191.91 | 191.91 | 191.91 | 190.30 | -3.53% | 2 |
| Dec 22, 2025 | 190.77 | 198.93 | 190.77 | 198.93 | 197.27 | 5.32% | 18 |
| Dec 19, 2025 | 188.88 | 188.88 | 188.88 | 188.88 | 187.30 | -0.49% | 1 |
| Dec 18, 2025 | 191.71 | 191.71 | 189.81 | 189.81 | 188.22 | -2.26% | 3 |
| Dec 17, 2025 | 193.03 | 194.20 | 193.03 | 194.20 | 192.58 | -0.49% | 2 |
| Dec 16, 2025 | 195.15 | 195.15 | 195.15 | 195.15 | 193.52 | 1.63% | 1 |
| Dec 15, 2025 | 195.00 | 195.00 | 192.02 | 192.02 | 190.41 | -3.99% | 34 |
| Dec 12, 2025 | 200.83 | 200.83 | 200.00 | 200.00 | 198.33 | -1.68% | 2 |
| Dec 11, 2025 | 203.41 | 203.41 | 203.41 | 203.41 | 201.71 | 0.24% | 1 |
| Dec 10, 2025 | 200.00 | 202.92 | 200.00 | 202.92 | 201.22 | 4.20% | 4 |
| Dec 9, 2025 | 194.01 | 194.74 | 194.01 | 194.74 | 193.11 | 1.43% | 2 |
| Dec 8, 2025 | 191.74 | 192.85 | 191.74 | 192.00 | 190.39 | -0.69% | 21 |
| Dec 5, 2025 | 184.08 | 193.33 | 184.08 | 193.33 | 191.71 | 4.99% | 35 |
| Dec 4, 2025 | 184.14 | 184.14 | 184.14 | 184.14 | 182.60 | - | 1 |
| Dec 3, 2025 | 183.60 | 184.14 | 183.26 | 184.14 | 182.60 | 0.61% | 16 |
| Dec 1, 2025 | 183.03 | 183.03 | 183.03 | 183.03 | 181.50 | 1.48% | 10 |
| Nov 28, 2025 | 180.36 | 180.36 | 180.36 | 180.36 | 178.85 | 0.76% | 10 |
| Nov 26, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 177.50 | 0.44% | 15 |
| Nov 25, 2025 | 178.00 | 178.22 | 178.00 | 178.22 | 176.73 | -1.01% | 60 |
| Nov 21, 2025 | 180.00 | 182.23 | 180.00 | 180.04 | 178.53 | 2.83% | 8 |
| Nov 19, 2025 | 174.94 | 175.09 | 174.94 | 175.09 | 173.63 | 0.48% | 14 |
| Nov 18, 2025 | 174.07 | 174.25 | 174.07 | 174.25 | 172.79 | -1.16% | 90 |
| Nov 17, 2025 | 176.29 | 176.29 | 176.29 | 176.29 | 174.82 | 4.23% | 8 |
| Nov 14, 2025 | 172.02 | 172.02 | 169.14 | 169.14 | 167.73 | -2.27% | 8 |
| Nov 13, 2025 | 173.36 | 173.36 | 173.06 | 173.06 | 171.61 | 0.77% | 6 |
| Nov 11, 2025 | 170.20 | 171.73 | 170.20 | 171.73 | 170.29 | 1.62% | 403 |
| Nov 10, 2025 | 169.68 | 169.68 | 169.00 | 169.00 | 167.59 | -0.39% | 40 |
| Nov 7, 2025 | 170.00 | 170.00 | 169.66 | 169.66 | 168.24 | -3.05% | 12 |
| Nov 6, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 173.54 | - | 2 |
| Nov 4, 2025 | 176.50 | 176.50 | 175.00 | 175.00 | 173.54 | -0.03% | 30 |
| Nov 3, 2025 | 175.05 | 175.05 | 175.05 | 175.05 | 173.59 | -0.40% | 1 |
| Oct 31, 2025 | 171.69 | 176.00 | 171.69 | 175.75 | 174.28 | 1.15% | 116 |
| Oct 30, 2025 | 185.00 | 185.00 | 173.75 | 173.75 | 172.30 | -5.99% | 499 |
| Oct 27, 2025 | 188.74 | 188.74 | 183.79 | 184.83 | 182.38 | -1.54% | 37 |
| Oct 24, 2025 | 187.72 | 187.72 | 187.72 | 187.72 | 185.23 | -0.10% | 8 |