Snap Inc A (SNAP)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 27/12/2023 |
10.891.542 |
1,01%
|
17,06
|
16,69
|
16,99
|
16,95
|
| 26/12/2023 |
6.988.896 |
-1,47%
|
17,06
|
16,68
|
17,10
|
16,80
|
| 22/12/2023 |
7.869.788 |
-1,10%
|
17,30
|
16,89
|
17,3187
|
17,04
|
| 21/12/2023 |
21.275.211 |
3,80%
|
16,96
|
16,71
|
17,29
|
17,23
|
| 20/12/2023 |
13.913.655 |
-3,38%
|
17,44
|
16,59
|
17,30
|
16,60
|
| 19/12/2023 |
15.841.868 |
0,94%
|
17,44
|
16,17
|
17,25
|
17,18
|
| 18/12/2023 |
22.250.219 |
0,24%
|
17,44
|
16,80
|
17,90
|
16,96
|
| 15/12/2023 |
13.080.621 |
-0,12%
|
17,04
|
16,53
|
17,22
|
16,92
|
| 14/12/2023 |
18.682.921 |
3,04%
|
16,00
|
16,45
|
17,23
|
16,95
|
| 13/12/2023 |
11.878.733 |
3,72%
|
16,00
|
15,84
|
16,54
|
16,44
|
| 12/12/2023 |
9.356.916 |
0,64%
|
15,61
|
15,44
|
16,06
|
15,85
|
| 11/12/2023 |
14.435.785 |
4,18%
|
15,82
|
15,52
|
15,95
|
15,72
|
| 08/12/2023 |
8.826.687 |
2,24%
|
14,69
|
14,68
|
15,305
|
15,09
|
| 07/12/2023 |
7.377.010 |
-0,24%
|
14,73
|
14,54
|
14,85
|
14,735
|
| 06/12/2023 |
13.260.753 |
1,16%
|
14,83
|
14,77
|
15,36
|
14,77
|
| 05/12/2023 |
9.051.332 |
2,10%
|
14,18
|
14,1101
|
14,66
|
14,60
|
| 04/12/2023 |
9.249.885 |
1,13%
|
14,05
|
13,965
|
14,38
|
14,30
|
| 01/12/2023 |
10.507.466 |
1,84%
|
13,49
|
13,615
|
14,24
|
14,085
|
| 30/11/2023 |
21.873.434 |
6,55%
|
13,49
|
13,49
|
14,23
|
13,83
|
| 29/11/2023 |
7.493.324 |
1,17%
|
12,96
|
12,82
|
13,085
|
12,99
|
| 28/11/2023 |
5.521.135 |
1,10%
|
12,59
|
12,59
|
12,86
|
12,82
|
| 27/11/2023 |
7.554.263 |
1,28%
|
12,42
|
12,42
|
12,80
|
12,68
|
| 24/11/2023 |
4.701.703 |
1,54%
|
12,25
|
12,24
|
12,555
|
12,50
|
| 23/11/2023 |
4.363.976 |
1,66%
|
11,99
|
12,03
|
12,32
|
12,26
|
| 22/11/2023 |
4.325.440 |
2,07%
|
11,99
|
12,03
|
12,32
|
12,31
|
| 21/11/2023 |
4.256.456 |
-0,74%
|
11,99
|
11,89
|
12,15
|
12,06
|
| 20/11/2023 |
6.388.182 |
2,19%
|
11,88
|
11,89
|
12,30
|
12,15
|
| 17/11/2023 |
9.410.694 |
-1,49%
|
12,13
|
11,50
|
11,995
|
11,89
|
| 16/11/2023 |
9.736.132 |
-1,07%
|
12,13
|
11,80
|
12,34
|
12,07
|
| 15/11/2023 |
8.512.408 |
0,41%
|
12,13
|
11,94
|
12,32
|
12,20
|
| 14/11/2023 |
16.404.099 |
7,52%
|
11,33
|
12,04
|
12,42
|
12,15
|
| 13/11/2023 |
4.854.515 |
-0,18%
|
11,33
|
11,15
|
11,4301
|
11,30
|
| 10/11/2023 |
8.093.830 |
0,71%
|
10,98
|
10,92
|
11,37
|
11,32
|
| 09/11/2023 |
12.433.308 |
0,13%
|
11,09
|
11,18
|
11,73
|
11,245
|
| 08/11/2023 |
9.304.636 |
2,37%
|
11,09
|
10,8603
|
11,25
|
11,22
|
| 07/11/2023 |
7.283.043 |
2,14%
|
10,72
|
10,68
|
11,02
|
10,96
|
| 06/11/2023 |
8.062.481 |
0,09%
|
10,11
|
10,625
|
10,87
|
10,73
|
| 03/11/2023 |
10.745.320 |
2,78%
|
10,11
|
10,12
|
10,915
|
10,72
|
| 02/11/2023 |
12.124.577 |
4,70%
|
10,11
|
10,14
|
10,59
|
10,4595
|
| 01/11/2023 |
8.242.240 |
-0,40%
|
9,93
|
9,81
|
10,0799
|
9,9704
|
| 31/10/2023 |
12.139.103 |
3,51%
|
9,32
|
9,60
|
10,055
|
10,04
|
| 30/10/2023 |
10.573.453 |
4,30%
|
9,32
|
9,30
|
9,81
|
9,70
|
| 27/10/2023 |
8.076.977 |
1,13%
|
9,35
|
9,18
|
9,55
|
9,405
|
| 26/10/2023 |
18.743.019 |
1,31%
|
9,11
|
8,92
|
9,515
|
9,31
|
| 25/10/2023 |
44.132.549 |
-5,36%
|
10,37
|
9,10
|
10,87
|
9,19
|
| 24/10/2023 |
18.189.211 |
2,21%
|
9,35
|
9,58
|
9,9799
|
9,70
|
| 23/10/2023 |
14.101.990 |
0,53%
|
9,35
|
9,30
|
9,88
|
9,49
|
| 20/10/2023 |
9.711.479 |
-2,07%
|
9,64
|
9,31
|
9,655
|
9,45
|
| 19/10/2023 |
8.351.814 |
0,52%
|
9,57
|
9,46
|
9,87
|
9,65
|
| 18/10/2023 |
9.263.617 |
-0,41%
|
9,57
|
9,51
|
9,76
|
9,65
|
| 17/10/2023 |
11.114.123 |
-0,36%
|
9,57
|
9,54
|
9,77
|
9,685
|
| 16/10/2023 |
28.791.234 |
11,75%
|
9,10
|
8,96
|
9,75
|
9,70
|
| 13/10/2023 |
11.471.474 |
-4,72%
|
9,10
|
8,67
|
9,14
|
8,68
|
| 12/10/2023 |
14.061.724 |
0,00%
|
9,04
|
9,01
|
9,33
|
9,11
|
| 11/10/2023 |
8.416.034 |
3,06%
|
8,85
|
8,825
|
9,12
|
9,09
|
| 10/10/2023 |
10.580.604 |
2,61%
|
8,70
|
8,66
|
9,11
|
8,835
|
| 09/10/2023 |
6.818.661 |
-0,23%
|
8,55
|
8,50
|
8,68
|
8,61
|
Por favor leia o