Snap Inc A (SNAP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 17/05/2024 |
0 |
-1,17%
|
15,98
|
15,75
|
16,175
|
16,02
|
| 16/05/2024 |
10.429.704 |
-1,17%
|
15,98
|
15,75
|
16,175
|
16,02
|
| 15/05/2024 |
12.584.030 |
3,94%
|
15,98
|
15,5312
|
16,275
|
16,235
|
| 14/05/2024 |
12.535.331 |
-1,27%
|
15,69
|
15,38
|
15,89
|
15,56
|
| 13/05/2024 |
10.861.940 |
-1,56%
|
16,55
|
15,66
|
16,07
|
15,76
|
| 10/05/2024 |
12.998.172 |
-3,08%
|
16,55
|
15,84
|
16,60
|
16,04
|
| 09/05/2024 |
22.961.448 |
-1,37%
|
16,44
|
16,115
|
16,7569
|
16,51
|
| 08/05/2024 |
13.902.827 |
-2,33%
|
16,44
|
16,33
|
16,98
|
16,74
|
| 07/05/2024 |
12.504.457 |
1,78%
|
16,78
|
16,735
|
17,29
|
17,14
|
| 06/05/2024 |
13.444.830 |
3,63%
|
16,04
|
16,09
|
16,97
|
16,84
|
| 03/05/2024 |
13.165.813 |
-0,31%
|
16,04
|
16,045
|
16,53
|
16,25
|
| 02/05/2024 |
13.827.012 |
2,77%
|
16,04
|
15,71
|
16,295
|
16,30
|
| 01/05/2024 |
23.041.303 |
5,38%
|
14,44
|
14,92
|
16,1988
|
15,86
|
| 30/04/2024 |
25.951.603 |
3,66%
|
14,44
|
14,3807
|
15,36
|
15,02
|
| 29/04/2024 |
23.900.009 |
-0,41%
|
14,44
|
14,03
|
14,87
|
14,49
|
| 26/04/2024 |
77.387.851 |
27,63%
|
14,47
|
13,78
|
14,94
|
14,55
|
| 25/04/2024 |
24.261.024 |
2,89%
|
10,63
|
10,54
|
11,54
|
11,40
|
| 24/04/2024 |
14.891.140 |
-2,37%
|
11,51
|
10,95
|
11,48
|
11,12
|
| 23/04/2024 |
13.185.043 |
2,24%
|
11,51
|
11,15
|
11,685
|
11,39
|
| 22/04/2024 |
13.530.584 |
-0,18%
|
11,51
|
10,875
|
11,74
|
11,14
|
| 19/04/2024 |
16.114.818 |
-4,04%
|
11,17
|
11,11
|
11,89
|
11,16
|
| 18/04/2024 |
30.564.576 |
6,70%
|
10,27
|
11,075
|
11,77
|
11,63
|
| 17/04/2024 |
26.251.054 |
5,19%
|
10,27
|
10,4316
|
11,45
|
10,95
|
| 16/04/2024 |
11.698.772 |
0,68%
|
10,27
|
10,09
|
10,43
|
10,41
|
| 15/04/2024 |
12.717.971 |
-4,70%
|
10,97
|
10,27
|
10,86
|
10,34
|
| 12/04/2024 |
11.478.673 |
-4,49%
|
10,97
|
10,83
|
11,23
|
10,85
|
| 11/04/2024 |
12.765.121 |
4,23%
|
10,97
|
10,67
|
11,415
|
11,3402
|
| 10/04/2024 |
10.839.681 |
-3,12%
|
11,06
|
10,86
|
11,19
|
10,88
|
| 09/04/2024 |
6.774.491 |
1,08%
|
11,06
|
11,10
|
11,29
|
11,23
|
| 08/04/2024 |
7.672.455 |
1,00%
|
11,06
|
11,02
|
11,36
|
11,11
|
| 05/04/2024 |
6.664.680 |
-0,18%
|
11,00
|
10,89
|
11,19
|
11,00
|
| 04/04/2024 |
7.163.233 |
-1,08%
|
11,00
|
10,85
|
11,38
|
11,03
|
| 03/04/2024 |
4.765.018 |
0,63%
|
11,00
|
10,975
|
11,27
|
11,15
|
| 02/04/2024 |
7.084.743 |
-1,51%
|
11,38
|
10,725
|
11,14
|
11,08
|
| 01/04/2024 |
6.778.209 |
-2,00%
|
11,38
|
11,20
|
11,61
|
11,25
|
| 28/03/2024 |
7.562.972 |
0,22%
|
11,38
|
11,355
|
11,68
|
11,475
|
| 27/03/2024 |
6.768.559 |
1,24%
|
11,38
|
11,24
|
11,465
|
11,45
|
| 26/03/2024 |
10.413.436 |
0,44%
|
11,40
|
11,31
|
11,7475
|
11,31
|
| 25/03/2024 |
8.666.109 |
-1,23%
|
11,255
|
11,24
|
11,52
|
11,26
|
| 22/03/2024 |
14.635.333 |
2,15%
|
11,255
|
11,063
|
11,43
|
11,40
|
| 21/03/2024 |
9.808.912 |
-0,36%
|
11,255
|
11,13
|
11,51
|
11,16
|
| 20/03/2024 |
10.618.060 |
1,36%
|
10,95
|
10,97
|
11,38
|
11,20
|
| 19/03/2024 |
15.810.445 |
-0,09%
|
10,95
|
10,78
|
11,17
|
11,05
|
| 18/03/2024 |
12.981.519 |
-1,16%
|
11,25
|
10,93
|
11,32
|
11,06
|
| 15/03/2024 |
9.852.136 |
-1,94%
|
11,43
|
11,09
|
11,57
|
11,1691
|
| 14/03/2024 |
11.118.472 |
-4,29%
|
11,87
|
11,34
|
11,87
|
11,39
|
| 13/03/2024 |
14.498.052 |
1,11%
|
11,73
|
11,70
|
12,345
|
11,90
|
| 12/03/2024 |
9.886.254 |
-0,84%
|
11,97
|
11,70
|
12,13
|
11,77
|
| 11/03/2024 |
11.865.321 |
-4,12%
|
12,02
|
11,80
|
12,26
|
11,88
|
| 08/03/2024 |
23.308.002 |
4,56%
|
12,02
|
11,99
|
12,645
|
12,39
|
| 07/03/2024 |
22.024.514 |
6,18%
|
11,25
|
11,45
|
12,02
|
11,85
|
| 06/03/2024 |
12.778.777 |
-2,36%
|
11,25
|
11,11
|
11,625
|
11,16
|
| 05/03/2024 |
20.408.872 |
3,63%
|
11,25
|
10,75
|
11,65
|
11,43
|
| 04/03/2024 |
11.115.158 |
-1,87%
|
11,25
|
10,70
|
11,26
|
11,04
|
| 01/03/2024 |
11.215.743 |
2,09%
|
10,78
|
11,00
|
11,28
|
11,25
|
| 29/02/2024 |
7.529.229 |
0,18%
|
10,78
|
10,95
|
11,196
|
11,02
|
| 28/02/2024 |
7.633.342 |
0,92%
|
10,78
|
10,75
|
11,14
|
11,00
|
| 27/02/2024 |
9.634.223 |
1,49%
|
10,79
|
10,76
|
11,05
|
10,88
|
| 26/02/2024 |
9.315.167 |
-0,65%
|
10,65
|
10,575
|
10,87
|
10,73
|
| 23/02/2024 |
11.978.016 |
0,65%
|
11,00
|
10,49
|
10,89
|
10,80
|
| 22/02/2024 |
13.034.809 |
-0,09%
|
11,00
|
10,73
|
11,04
|
10,73
|
| 21/02/2024 |
12.616.553 |
-1,78%
|
11,00
|
10,69
|
10,95
|
10,755
|
| 20/02/2024 |
15.920.569 |
-2,06%
|
11,00
|
10,88
|
11,14
|
10,94
|
| 19/02/2024 |
5.786.296 |
0,00%
|
11,34
|
10,995
|
11,44
|
11,17
|
| 16/02/2024 |
5.786.296 |
-2,02%
|
11,34
|
10,995
|
11,44
|
11,17
|
| 15/02/2024 |
12.564.397 |
1,54%
|
11,35
|
11,40
|
11,80
|
11,575
|
| 14/02/2024 |
12.747.310 |
2,33%
|
11,26
|
11,18
|
11,45
|
11,40
|
| 13/02/2024 |
19.917.109 |
-4,30%
|
11,26
|
11,015
|
11,62
|
11,14
|
| 12/02/2024 |
32.851.527 |
4,77%
|
11,26
|
11,205
|
12,08
|
11,64
|
| 09/02/2024 |
25.479.061 |
0,09%
|
11,26
|
10,93
|
11,28
|
11,11
|
| 08/02/2024 |
45.261.696 |
-2,89%
|
11,28
|
10,82
|
11,50
|
11,08
|
| 07/02/2024 |
102.742.523 |
-34,56%
|
12,03
|
11,0812
|
12,3899
|
11,42
|
| 06/02/2024 |
25.706.776 |
5,67%
|
16,80
|
16,77
|
17,51
|
17,70
|
| 05/02/2024 |
18.882.880 |
-1,76%
|
17,11
|
16,30
|
17,49
|
16,75
|
| 02/02/2024 |
17.019.805 |
7,44%
|
16,65
|
16,12
|
17,11
|
17,05
|
| 01/02/2024 |
7.169.787 |
-0,32%
|
16,04
|
15,77
|
16,11
|
15,84
|
| 31/01/2024 |
7.479.248 |
-3,52%
|
16,04
|
15,82
|
16,60
|
15,89
|
| 30/01/2024 |
7.364.532 |
-2,49%
|
16,77
|
16,33
|
16,845
|
16,47
|
| 29/01/2024 |
9.335.013 |
3,94%
|
16,46
|
16,095
|
16,9451
|
16,89
|
| 26/01/2024 |
15.942.198 |
-0,25%
|
16,46
|
16,24
|
16,99
|
16,25
|
| 25/01/2024 |
6.534.878 |
-0,18%
|
16,46
|
16,205
|
16,50
|
16,29
|
| 24/01/2024 |
7.988.556 |
-0,06%
|
16,675
|
16,22
|
16,71
|
16,32
|
| 23/01/2024 |
6.265.359 |
-1,45%
|
16,63
|
16,15
|
16,64
|
16,37
|
| 22/01/2024 |
9.420.737 |
1,16%
|
16,54
|
16,445
|
17,14
|
16,61
|
| 19/01/2024 |
7.081.552 |
1,30%
|
16,41
|
16,17
|
16,57
|
16,42
|
| 18/01/2024 |
10.065.456 |
4,52%
|
15,53
|
15,51
|
16,26
|
16,2005
|
| 17/01/2024 |
10.895.090 |
-0,26%
|
15,53
|
15,18
|
15,58
|
15,50
|
| 16/01/2024 |
17.226.015 |
-5,42%
|
17,32
|
15,43
|
16,18
|
15,54
|
| 15/01/2024 |
9.738.555 |
-3,86%
|
17,32
|
16,3707
|
17,01
|
16,43
|
| 12/01/2024 |
9.738.555 |
-3,86%
|
17,32
|
16,3707
|
17,01
|
16,43
|
| 11/01/2024 |
11.264.766 |
-1,61%
|
17,32
|
16,81
|
17,62
|
17,09
|
| 10/01/2024 |
8.802.295 |
2,05%
|
17,13
|
16,82
|
17,49
|
17,40
|
| 09/01/2024 |
18.940.962 |
-1,27%
|
16,59
|
16,97
|
17,75
|
17,0898
|
| 08/01/2024 |
9.908.470 |
4,96%
|
16,59
|
16,68
|
17,33
|
17,37
|
| 05/01/2024 |
9.310.300 |
2,22%
|
16,12
|
16,102
|
16,6775
|
16,56
|
| 04/01/2024 |
7.335.638 |
2,66%
|
15,73
|
15,72
|
16,28
|
16,20
|
| 03/01/2024 |
13.103.981 |
-2,48%
|
16,52
|
15,27
|
16,04
|
15,74
|
| 02/01/2024 |
10.831.858 |
-4,67%
|
16,52
|
15,9323
|
16,555
|
16,14
|
| 29/12/2023 |
5.546.046 |
-0,70%
|
17,01
|
16,83
|
17,21
|
16,93
|
| 28/12/2023 |
5.848.550 |
0,59%
|
16,92
|
16,82
|
17,20
|
17,05
|
Por favor leia o