Snap Inc A (SNAP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 17/07/2024 |
10.862.546 |
-9,55%
|
15,72
|
14,56
|
15,75
|
14,5989
|
| 16/07/2024 |
3.633.458 |
-0,43%
|
16,40
|
15,69
|
16,47
|
16,14
|
| 15/07/2024 |
1.921.224 |
0,19%
|
16,44
|
15,99
|
16,51
|
16,21
|
| 12/07/2024 |
2.504.895 |
-1,16%
|
16,18
|
15,66
|
16,375
|
16,18
|
| 11/07/2024 |
4.022.135 |
-2,79%
|
16,88
|
16,115
|
17,33
|
16,37
|
| 10/07/2024 |
4.597.808 |
0,54%
|
16,78
|
16,56
|
17,315
|
16,84
|
| 09/07/2024 |
2.575.730 |
1,52%
|
16,52
|
16,455
|
16,86
|
16,75
|
| 08/07/2024 |
2.350.731 |
0,73%
|
16,44
|
16,07
|
16,555
|
16,50
|
| 05/07/2024 |
2.603.949 |
4,00%
|
15,72
|
15,58
|
16,42
|
16,38
|
| 04/07/2024 |
2.133.193 |
0,00%
|
16,26
|
15,58
|
16,40
|
15,75
|
| 03/07/2024 |
2.133.193 |
-3,14%
|
16,26
|
15,58
|
16,40
|
15,75
|
| 02/07/2024 |
2.544.874 |
1,50%
|
16,06
|
15,705
|
16,36
|
16,26
|
| 01/07/2024 |
3.361.299 |
-3,55%
|
16,41
|
15,635
|
16,525
|
16,02
|
| 28/06/2024 |
4.774.113 |
0,24%
|
16,53
|
16,335
|
16,755
|
16,61
|
| 27/06/2024 |
2.594.965 |
-1,19%
|
16,90
|
16,56
|
17,03
|
16,57
|
| 26/06/2024 |
3.112.474 |
0,36%
|
16,49
|
16,31
|
16,85
|
16,77
|
| 25/06/2024 |
4.635.587 |
6,64%
|
15,92
|
15,68
|
16,77
|
16,71
|
| 24/06/2024 |
2.751.332 |
1,03%
|
15,51
|
15,465
|
15,79
|
15,67
|
| 21/06/2024 |
10.379.358 |
0,78%
|
15,39
|
15,25
|
15,59
|
15,51
|
| 20/06/2024 |
3.554.117 |
-2,60%
|
15,76
|
15,175
|
15,82
|
15,39
|
| 19/06/2024 |
3.718.151 |
0,00%
|
15,72
|
15,49
|
16,035
|
15,80
|
| 18/06/2024 |
3.718.151 |
1,35%
|
15,72
|
15,49
|
16,035
|
15,80
|
| 17/06/2024 |
10.744.655 |
1,60%
|
15,48
|
15,22
|
16,05
|
15,84
|
| 14/06/2024 |
3.952.200 |
-0,13%
|
15,49
|
15,33
|
15,69
|
15,59
|
| 13/06/2024 |
5.425.108 |
-1,64%
|
15,82
|
15,46
|
15,95
|
15,61
|
| 12/06/2024 |
7.947.543 |
1,54%
|
15,82
|
15,71
|
16,173
|
15,84
|
| 11/06/2024 |
10.839.246 |
2,63%
|
15,22
|
15,0002
|
15,60
|
15,59
|
| 10/06/2024 |
9.937.322 |
-2,57%
|
15,22
|
15,05
|
15,575
|
15,19
|
| 07/06/2024 |
15.442.664 |
2,57%
|
15,22
|
14,95
|
15,61
|
15,59
|
| 06/06/2024 |
7.409.020 |
-0,13%
|
15,13
|
14,94
|
15,395
|
15,18
|
| 05/06/2024 |
6.208.105 |
2,08%
|
15,14
|
15,05
|
15,38
|
15,20
|
| 04/06/2024 |
7.236.637 |
-2,81%
|
15,15
|
14,79
|
15,32
|
14,89
|
| 03/06/2024 |
5.978.788 |
1,60%
|
15,33
|
15,11
|
15,44
|
15,26
|
| 31/05/2024 |
6.285.138 |
-0,99%
|
15,26
|
14,90
|
15,34
|
15,02
|
| 30/05/2024 |
6.659.019 |
0,07%
|
15,14
|
14,83
|
15,39
|
15,17
|
| 29/05/2024 |
4.548.037 |
-1,04%
|
15,04
|
14,92
|
15,405
|
15,16
|
| 28/05/2024 |
4.225.784 |
0,66%
|
15,33
|
15,1738
|
15,48
|
15,32
|
| 27/05/2024 |
2.126.865 |
0,00%
|
15,33
|
15,15
|
15,485
|
15,22
|
| 24/05/2024 |
2.126.865 |
-4,34%
|
15,33
|
15,15
|
15,485
|
15,22
|
| 23/05/2024 |
8.402.555 |
-4,59%
|
16,21
|
15,12
|
15,96
|
15,18
|
| 22/05/2024 |
6.125.184 |
1,79%
|
16,21
|
15,5512
|
15,91
|
15,91
|
| 21/05/2024 |
9.017.719 |
-4,87%
|
16,21
|
15,52
|
16,27
|
15,63
|
| 20/05/2024 |
11.189.181 |
2,34%
|
16,23
|
15,69
|
16,65
|
16,425
|
| 17/05/2024 |
6.715.159 |
0,19%
|
15,99
|
15,935
|
16,25
|
16,05
|
| 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
|
Por favor leia o