XNYS
Datos históricos de Dutch Bros Inc.
Dutch Bros Inc. · BROS
$38.05
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:05:29 UTC
- Variación en el periodo
- −22.16%
- Máximo
- US$74.02
- 2 de julio de 2026
- Mínimo
- US$37.40
- 28 de septiembre de 2026
- Volumen medio diario
- 4.15 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 39.57 | 39.80 | 37.88 | 38.05 | −4.35% | 4.2 M |
| 8 oct 2026 | 38.04 | 40.16 | 37.93 | 39.78 | +4.19% | 6.05 M |
| 7 oct 2026 | 38.73 | 38.90 | 38.16 | 38.18 | −2.25% | 3.82 M |
| 6 oct 2026 | 38.50 | 39.22 | 38.15 | 39.06 | +2.17% | 4.41 M |
| 5 oct 2026 | 38.79 | 39.06 | 37.42 | 38.23 | −1.14% | 4.47 M |
| 2 oct 2026 | 38.95 | 39.25 | 38.49 | 38.67 | +0.16% | 3.03 M |
| 1 oct 2026 | 38.50 | 38.85 | 37.51 | 38.61 | +0.13% | 3.81 M |
| 30 sep 2026 | 38.88 | 39.69 | 38.18 | 38.56 | +1.21% | 5.22 M |
| 29 sep 2026 | 38.00 | 38.37 | 37.41 | 38.10 | +0.95% | 3.4 M |
| 28 sep 2026 | 37.41 | 38.38 | 37.40 | 37.74 | −0.40% | 4.55 M |
| 25 sep 2026 | 38.43 | 38.80 | 37.80 | 37.89 | −1.61% | 3.26 M |
| 24 sep 2026 | 38.45 | 38.82 | 37.90 | 38.51 | +0.21% | 2.78 M |
| 23 sep 2026 | 38.73 | 39.03 | 37.72 | 38.43 | −0.85% | 4.53 M |
| 22 sep 2026 | 39.85 | 40.10 | 38.58 | 38.76 | −1.00% | 5.92 M |
| 21 sep 2026 | 40.55 | 40.56 | 38.28 | 39.15 | −2.20% | 6.35 M |
| 18 sep 2026 | 40.44 | 40.60 | 39.51 | 40.03 | −0.32% | 6.64 M |
| 17 sep 2026 | 41.89 | 42.16 | 40.11 | 40.16 | −2.92% | 5.42 M |
| 16 sep 2026 | 42.08 | 42.49 | 41.17 | 41.37 | −1.45% | 4.43 M |
| 15 sep 2026 | 44.11 | 44.27 | 41.89 | 41.98 | −4.70% | 4.58 M |
| 14 sep 2026 | 43.25 | 44.30 | 43.15 | 44.05 | +0.34% | 3.08 M |
| 11 sep 2026 | 43.75 | 44.54 | 43.31 | 43.90 | +1.06% | 3.05 M |
| 10 sep 2026 | 44.50 | 44.87 | 43.29 | 43.44 | −3.38% | 5.38 M |
| 9 sep 2026 | 45.55 | 45.70 | 44.77 | 44.96 | −2.01% | 2.84 M |
| 8 sep 2026 | 46.49 | 47.48 | 45.73 | 45.88 | −1.50% | 3.89 M |
| 4 sep 2026 | 45.88 | 46.85 | 45.25 | 46.58 | +0.74% | 2.81 M |
| 3 sep 2026 | 48.40 | 48.67 | 46.10 | 46.24 | −3.93% | 4.98 M |
| 2 sep 2026 | 46.11 | 48.29 | 45.88 | 48.13 | +3.93% | 4.4 M |
| 1 sep 2026 | 48.13 | 48.51 | 45.60 | 46.31 | −5.22% | 7.25 M |
| 31 ago 2026 | 49.60 | 50.13 | 48.61 | 48.86 | −2.10% | 2.97 M |
| 28 ago 2026 | 51.25 | 51.72 | 49.84 | 49.91 | −1.58% | 2.61 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.