Snap Inc A (SNAP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/09/2026 |
18.907.216 |
-6,23%
|
5,58
|
5,25
|
5,60
|
5,27
|
| 22/09/2026 |
12.583.234 |
-1,32%
|
5,732
|
5,60
|
5,84
|
5,62
|
| 21/09/2026 |
18.603.679 |
2,98%
|
5,5801
|
5,53
|
5,87
|
5,70
|
| 18/09/2026 |
12.117.733 |
-2,39%
|
5,69
|
5,51
|
5,69
|
5,53
|
| 17/09/2026 |
27.382.273 |
-1,31%
|
5,83
|
5,63
|
6,04
|
5,65
|
| 16/09/2026 |
19.291.366 |
-1,97%
|
5,865
|
5,67
|
5,89
|
5,72
|
| 15/09/2026 |
24.022.033 |
0,34%
|
5,9201
|
5,83
|
6,0699
|
5,83
|
| 14/09/2026 |
14.209.128 |
2,55%
|
5,6715
|
5,60
|
5,93
|
5,84
|
| 11/09/2026 |
13.247.287 |
2,81%
|
5,6319
|
5,52
|
5,78
|
5,68
|
| 10/09/2026 |
20.527.318 |
3,96%
|
5,2298
|
5,215
|
5,55
|
5,52
|
| 09/09/2026 |
20.326.162 |
-2,03%
|
5,46
|
5,19
|
5,46
|
5,31
|
| 08/09/2026 |
10.562.679 |
-0,64%
|
5,4416
|
5,40
|
5,51
|
5,43
|
| 04/09/2026 |
11.562.619 |
-3,86%
|
5,6399
|
5,46
|
5,68
|
5,47
|
| 03/09/2026 |
19.582.802 |
2,24%
|
5,67
|
5,66
|
6,04
|
5,70
|
| 02/09/2026 |
15.443.868 |
4,67%
|
5,3197
|
5,29
|
5,70
|
5,59
|
| 01/09/2026 |
17.436.195 |
-3,60%
|
5,4702
|
5,28
|
5,50
|
5,35
|
| 31/08/2026 |
22.471.947 |
2,21%
|
5,57
|
5,43
|
5,69
|
5,55
|
| 28/08/2026 |
15.500.649 |
2,16%
|
5,40
|
5,33
|
5,59
|
5,43
|
| 27/08/2026 |
16.167.402 |
-1,48%
|
5,4398
|
5,28
|
5,57
|
5,33
|
| 26/08/2026 |
36.847.045 |
-8,53%
|
5,90
|
5,32
|
5,9849
|
5,42
|
| 25/08/2026 |
22.835.948 |
7,05%
|
5,55
|
5,46
|
5,945
|
5,92
|
| 24/08/2026 |
19.366.289 |
5,63%
|
5,2216
|
5,171
|
5,56
|
5,53
|
| 21/08/2026 |
15.458.906 |
0,48%
|
5,26
|
5,13
|
5,28
|
5,24
|
| 20/08/2026 |
14.440.244 |
-0,38%
|
5,2499
|
5,05
|
5,30
|
5,21
|
| 19/08/2026 |
15.373.240 |
2,64%
|
5,09
|
5,0301
|
5,28
|
5,24
|
| 18/08/2026 |
12.844.205 |
-0,97%
|
5,275
|
5,11
|
5,29
|
5,11
|
| 17/08/2026 |
37.563.415 |
-4,07%
|
5,17
|
5,06
|
5,33
|
5,18
|
| 14/08/2026 |
16.284.885 |
2,36%
|
5,3285
|
5,27
|
5,55
|
5,41
|
| 13/08/2026 |
11.677.744 |
2,50%
|
5,25
|
5,14
|
5,33
|
5,30
|
| 12/08/2026 |
14.170.015 |
-5,72%
|
5,4805
|
5,19
|
5,5071
|
5,20
|
| 11/08/2026 |
15.136.480 |
2,71%
|
5,35
|
5,345
|
5,58
|
5,51
|
| 10/08/2026 |
13.260.009 |
0,85%
|
5,30
|
5,26
|
5,40
|
5,35
|
| 07/08/2026 |
15.676.930 |
2,02%
|
5,24
|
5,225
|
5,37
|
5,30
|
| 06/08/2026 |
16.817.587 |
-2,16%
|
5,2099
|
5,18
|
5,415
|
5,22
|
| 05/08/2026 |
39.622.901 |
-7,91%
|
5,74
|
5,20
|
5,77
|
5,33
|
| 04/08/2026 |
45.435.845 |
14,78%
|
5,40
|
5,24
|
5,82
|
5,79
|
| 03/08/2026 |
34.132.490 |
8,74%
|
4,53
|
4,53
|
5,10
|
5,04
|
| 31/07/2026 |
9.772.364 |
0,18%
|
4,65
|
4,59
|
4,73
|
4,69
|
| 30/07/2026 |
13.174.471 |
-0,60%
|
4,67
|
4,60
|
4,73
|
4,69
|
| 29/07/2026 |
12.259.141 |
-0,73%
|
4,75
|
4,715
|
4,895
|
4,73
|
| 28/07/2026 |
26.680.086 |
5,42%
|
4,52
|
4,52
|
4,77
|
4,77
|
| 27/07/2026 |
17.180.918 |
4,02%
|
4,4067
|
4,4001
|
4,56
|
4,52
|
| 24/07/2026 |
16.548.577 |
-1,47%
|
4,42
|
4,31
|
4,50
|
4,35
|
| 23/07/2026 |
17.823.791 |
-0,91%
|
4,4199
|
4,28
|
4,45
|
4,41
|
| 22/07/2026 |
13.868.738 |
-1,97%
|
4,5599
|
4,44
|
4,57
|
4,47
|
| 21/07/2026 |
11.363.059 |
0,11%
|
4,55
|
4,51
|
4,635
|
4,56
|
| 20/07/2026 |
17.333.746 |
0,77%
|
4,52
|
4,48
|
4,686
|
4,56
|
| 17/07/2026 |
21.531.143 |
-3,32%
|
4,60
|
4,43
|
4,645
|
4,53
|
| 16/07/2026 |
21.582.562 |
-1,58%
|
4,71
|
4,53
|
4,81
|
4,69
|
| 15/07/2026 |
20.486.112 |
1,49%
|
4,70
|
4,70
|
4,88
|
4,76
|
| 14/07/2026 |
15.822.002 |
0,11%
|
4,5899
|
4,57
|
4,71
|
4,68
|
| 13/07/2026 |
12.664.627 |
-0,32%
|
4,68
|
4,64
|
4,775
|
4,66
|
| 10/07/2026 |
16.422.249 |
-0,02%
|
4,72
|
4,64
|
4,87
|
4,68
|
| 09/07/2026 |
13.892.417 |
1,40%
|
4,57
|
4,50
|
4,70
|
4,70
|
| 08/07/2026 |
15.889.271 |
-0,65%
|
4,62
|
4,51
|
4,65
|
4,63
|
| 07/07/2026 |
20.682.194 |
-2,21%
|
4,78
|
4,605
|
4,81
|
4,65
|
| 06/07/2026 |
16.132.990 |
-1,76%
|
4,8198
|
4,71
|
4,875
|
4,75
|
| 02/07/2026 |
18.958.924 |
1,79%
|
4,75
|
4,72
|
4,87
|
4,84
|
| 01/07/2026 |
31.439.110 |
7,21%
|
4,44
|
4,44
|
4,83
|
4,75
|
| 30/06/2026 |
20.267.269 |
0,23%
|
4,415
|
4,35
|
4,4799
|
4,44
|
| 29/06/2026 |
20.560.098 |
0,21%
|
4,48
|
4,37
|
4,55
|
4,42
|
| 26/06/2026 |
20.680.742 |
1,50%
|
4,33
|
4,27
|
4,43
|
4,41
|
| 25/06/2026 |
24.932.484 |
-3,86%
|
4,55
|
4,28
|
4,55
|
4,34
|
| 24/06/2026 |
24.668.615 |
1,68%
|
4,45
|
4,345
|
4,57
|
4,53
|
| 23/06/2026 |
23.763.430 |
-3,78%
|
4,5511
|
4,42
|
4,65
|
4,46
|
| 18/06/2026 |
27.011.795 |
-1,69%
|
4,7787
|
4,63
|
4,80
|
4,63
|
| 17/06/2026 |
37.308.336 |
-8,24%
|
5,0875
|
4,70
|
5,0999
|
4,74
|
| 16/06/2026 |
52.159.420 |
-10,07%
|
5,70
|
5,10
|
5,9399
|
5,16
|
| 15/06/2026 |
20.760.931 |
8,84%
|
5,3502
|
5,3502
|
5,74
|
5,71
|
| 12/06/2026 |
17.768.012 |
-1,31%
|
5,345
|
5,16
|
5,42
|
5,26
|
| 11/06/2026 |
18.580.304 |
-1,23%
|
5,38
|
5,11
|
5,38
|
5,33
|
| 10/06/2026 |
16.205.178 |
-4,11%
|
5,53
|
5,31
|
5,53
|
5,38
|
| 09/06/2026 |
22.875.913 |
-1,33%
|
5,66
|
5,2701
|
5,78
|
5,59
|
| 08/06/2026 |
21.910.496 |
-2,00%
|
5,82
|
5,50
|
5,83
|
5,65
|
| 05/06/2026 |
15.902.138 |
-4,86%
|
6,04
|
5,74
|
6,18
|
5,76
|
| 04/06/2026 |
29.967.107 |
6,02%
|
5,73
|
5,73
|
6,19
|
6,07
|
| 03/06/2026 |
16.866.491 |
-0,26%
|
5,7105
|
5,58
|
5,75
|
5,73
|
| 02/06/2026 |
17.609.486 |
-1,45%
|
5,82
|
5,6501
|
5,835
|
5,76
|
| 01/06/2026 |
22.516.513 |
2,89%
|
5,7509
|
5,75
|
5,9793
|
5,86
|
| 29/05/2026 |
18.495.424 |
-3,30%
|
5,909
|
5,69
|
5,945
|
5,71
|
| 28/05/2026 |
13.157.570 |
0,51%
|
5,87
|
5,74
|
5,95
|
5,91
|
| 27/05/2026 |
13.705.551 |
2,35%
|
5,75
|
5,71
|
5,92
|
5,88
|
| 26/05/2026 |
14.705.564 |
0,00%
|
5,74
|
5,63
|
5,835
|
5,75
|
| 22/05/2026 |
11.667.783 |
0,35%
|
5,70
|
5,65
|
5,84
|
5,72
|
| 21/05/2026 |
17.489.946 |
1,25%
|
5,56
|
5,49
|
5,89
|
5,69
|
| 20/05/2026 |
13.479.945 |
1,44%
|
5,525
|
5,36
|
5,645
|
5,62
|
| 19/05/2026 |
15.409.648 |
-2,03%
|
5,5974
|
5,48
|
5,7725
|
5,55
|
| 18/05/2026 |
26.436.281 |
1,99%
|
5,51
|
5,455
|
5,71
|
5,67
|
| 15/05/2026 |
17.980.371 |
2,21%
|
5,2299
|
5,2297
|
5,63
|
5,53
|
| 14/05/2026 |
29.573.552 |
-4,10%
|
5,49
|
5,18
|
5,49
|
5,36
|
| 13/05/2026 |
22.504.981 |
0,55%
|
5,54
|
5,31
|
5,68
|
5,61
|
| 12/05/2026 |
24.777.458 |
-3,39%
|
5,7293
|
5,44
|
5,7483
|
5,55
|
| 11/05/2026 |
24.114.974 |
-5,10%
|
5,97
|
5,65
|
6,095
|
5,75
|
| 08/05/2026 |
22.909.262 |
1,59%
|
5,95
|
5,71
|
6,09
|
6,08
|
| 07/05/2026 |
48.049.089 |
-2,13%
|
5,60
|
5,59
|
6,285
|
5,98
|
| 06/05/2026 |
30.426.123 |
0,74%
|
6,21
|
6,01
|
6,23
|
6,11
|
| 05/05/2026 |
26.864.087 |
-0,97%
|
6,29
|
6,06
|
6,355
|
6,11
|
| 04/05/2026 |
17.348.200 |
-1,83%
|
6,27
|
6,125
|
6,30
|
6,17
|
| 01/05/2026 |
16.743.389 |
3,62%
|
6,16
|
6,10
|
6,34
|
6,29
|
| 30/04/2026 |
16.891.582 |
1,42%
|
6,0296
|
5,88
|
6,10
|
6,07
|
