B3 · SBUB34 · stock
Starbucks Corporation (SBUB34) stock price history
Every B3 trading session of Starbucks Corporation from Feb 28, 2013 to Nov 12, 2026: 3,386 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SBUB34 adjusted close, 2013 to 2026
- R$659.34
- All time high, 2025
- R$615.69
- 52 week high, R$432.83 low
- 3,386
- Daily sessions since 2013
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
SBUB34 key facts
- Starbucks Corporation (SBUB34) closed at R$608.01 on Nov 12, 2026 on B3.
- SBUB34's all time high close is R$659.34, set on Feb 28, 2025; its all time low close is R$42.81 on Feb 28, 2013.
- SBUB34's 52 week range is R$432.83 to R$615.69.
- SBUB34 returned +33.3% over the year to Nov 12, 2026 and +9.4% over five years.
- Over ten years SBUB34 returned +311%, +15.2% a year compounded.
- SBUB34's deepest drawdown was -47.1% from Dec 29, 2021 to May 24, 2022.
- DataCedar holds 3,386 daily sessions of SBUB34 history from Feb 28, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SBUB34 price chart, 2013 to 2026
SBUB34 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +33.7% |
| 3 months | +11.6% |
| 6 months | +17.8% |
| Year to date | +31.6% |
| 1 year | +33.3% |
| 3 years | +25.0% |
| 5 years | +9.4% |
| 10 years | +310.7% |
| Since Feb 28, 2013 | +1,320% |
| Compound annual growth, 13.7 years | +21.4% |
SBUB34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$659.34 on Feb 28, 2025
- All time low close
- R$42.81 on Feb 28, 2013
- 52 week high
- R$615.69 on Nov 12, 2026
- 52 week low
- R$432.83 on Nov 18, 2025
- Deepest drawdown
- -47.1% from Dec 29, 2021 to May 24, 2022, recovered Jan 29, 2025
- Best single session
- +24.4% on Jun 12, 2013
- Worst single session
- -16.4% on May 2, 2024
- Volatility, 1 year annualised
- 33.7%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2013
- 14.2×
- Best calendar year
- 2015, +115%
- Worst calendar year
- 2016, -20%
SBUB34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Feb 28, 2013; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$458.04 | R$615.69 | R$437.82 | R$608.01 | +31.6% | 47.5K | 212 |
| 2025 | R$550.04 | R$659.34 | R$412.30 | R$461.96 | -14.9% | 98.2K | 250 |
| 2024 | R$439.26 | R$598.10 | R$347.46 | R$542.94 | +23.6% | 76.2K | 251 |
| 2023 | R$495.07 | R$540.07 | R$426.92 | R$439.26 | -11.3% | 94.1K | 248 |
| 2022 | R$597.66 | R$606.27 | R$316.00 | R$495.07 | -15.7% | 235.6K | 250 |
| 2021 | R$497.61 | R$605.52 | R$465.14 | R$587.60 | +18.8% | 313.8K | 247 |
| 2020 | R$314.93 | R$495.11 | R$235.31 | R$494.57 | +60.0% | 489.1K | 248 |
| 2019 | R$211.39 | R$352.08 | R$200.58 | R$309.01 | +47.6% | 227.1K | 244 |
| 2018 | R$161.74 | R$224.34 | R$149.29 | R$209.34 | +29.4% | 333.7K | 246 |
| 2017 | R$151.88 | R$176.39 | R$138.80 | R$161.74 | +6.5% | 212.4K | 254 |
| 2016 | R$192.20 | R$198.54 | R$136.95 | R$151.88 | -20.0% | 279.4K | 249 |
| 2015 | R$88.43 | R$202.09 | R$83.74 | R$189.91 | +114.8% | 343.3K | 232 |
| 2014 | R$76.00 | R$90.66 | R$62.32 | R$88.43 | +16.4% | 284.4K | 247 |
| 2013 | R$42.81 | R$76.00 | R$42.81 | R$76.00 | n/a | 6.2K | 208 |
SBUB34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$608.01 | +6.7% |
| October 2026 | R$569.99 | +15.9% |
| September 2026 | R$491.82 | -10.7% |
| August 2026 | R$550.62 | +3.4% |
| July 2026 | R$532.66 | +1.5% |
| June 2026 | R$525.02 | +5.6% |
| May 2026 | R$496.98 | -2.9% |
| April 2026 | R$511.79 | +13.8% |
| March 2026 | R$449.59 | -9.3% |
| February 2026 | R$495.45 | +3.5% |
| January 2026 | R$478.74 | +3.6% |
| December 2025 | R$461.96 | +1.0% |
About the SBUB34 data
Daily bars. 3,386 sessions from Feb 28, 2013 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 28, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3ASBUB34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- SAPR4 Companhia de Saneamento do Paraná - SANEPAR
- SAUD3 Bradsaúde S.A.
- SBFG3 Grupo SBF S.A.
- SBSP3 Companhia de Saneamento Básico do Estado de São Paulo - SABESP
- SCAR3 São Carlos Empreendimentos e Participações S.A.
- SCHW34 The Charles Schwab Corporation
- SCPF11 Scp Fundo De Investimento NPV
- SEED11 Hedge Seed Fundo De Investimeto Imobiliario
Common questions
SBUB34 share price history
