Snap Inc A (SNAP)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 15/09/2025 |
96.731.276 |
1,57%
|
7,2891
|
7,27
|
7,64
|
7,46
|
| 12/09/2025 |
64.212.618 |
0,62%
|
7,33
|
7,17
|
7,488
|
7,34
|
| 11/09/2025 |
75.458.980 |
3,43%
|
7,065
|
7,065
|
7,40
|
7,29
|
| 10/09/2025 |
59.538.254 |
-3,04%
|
7,2798
|
7,035
|
7,28
|
7,05
|
| 09/09/2025 |
51.125.110 |
0,76%
|
7,21
|
7,13
|
7,33
|
7,28
|
| 08/09/2025 |
61.097.551 |
-1,16%
|
7,29
|
7,11
|
7,31
|
7,22
|
| 05/09/2025 |
76.929.686 |
3,10%
|
7,13
|
7,08
|
7,33
|
7,31
|
| 04/09/2025 |
51.671.131 |
-2,21%
|
7,2598
|
7,08
|
7,2598
|
7,09
|
| 03/09/2025 |
66.400.860 |
-1,23%
|
7,34
|
7,20
|
7,635
|
7,25
|
| 02/09/2025 |
70.521.926 |
2,66%
|
7,00
|
6,90
|
7,34
|
7,33
|
| 29/08/2025 |
49.910.209 |
0,56%
|
7,095
|
7,09
|
7,33
|
7,14
|
| 28/08/2025 |
31.014.358 |
1,65%
|
7,0398
|
7,01
|
7,14
|
7,10
|
| 27/08/2025 |
19.308.040 |
-0,15%
|
7,02
|
6,99
|
7,08
|
6,99
|
| 26/08/2025 |
26.334.690 |
0,21%
|
7,02
|
6,98
|
7,10
|
7,02
|
| 25/08/2025 |
28.860.426 |
-2,92%
|
7,18
|
6,99
|
7,19
|
7,00
|
| 22/08/2025 |
36.719.037 |
1,99%
|
7,0797
|
7,04
|
7,3054
|
7,20
|
| 21/08/2025 |
25.172.625 |
-1,54%
|
7,13
|
7,03
|
7,2116
|
7,05
|
| 20/08/2025 |
31.434.149 |
-0,21%
|
7,1399
|
6,99
|
7,21
|
7,16
|
| 19/08/2025 |
25.220.826 |
-1,98%
|
7,3897
|
7,1401
|
7,41
|
7,18
|
| 18/08/2025 |
24.721.107 |
2,66%
|
7,18
|
7,10
|
7,37
|
7,34
|
| 15/08/2025 |
25.785.763 |
0,99%
|
7,13
|
7,105
|
7,2951
|
7,15
|
| 14/08/2025 |
32.872.133 |
-3,28%
|
7,2599
|
7,06
|
7,28
|
7,08
|
| 13/08/2025 |
30.316.482 |
0,68%
|
7,3102
|
7,20
|
7,35
|
7,32
|
| 12/08/2025 |
21.472.848 |
1,11%
|
7,2498
|
7,12
|
7,29
|
7,27
|
| 11/08/2025 |
30.241.533 |
-2,97%
|
7,45
|
7,165
|
7,47
|
7,19
|
| 08/08/2025 |
26.771.338 |
-1,72%
|
7,50
|
7,39
|
7,5599
|
7,41
|
| 07/08/2025 |
44.393.028 |
-3,09%
|
7,8699
|
7,45
|
7,94
|
7,54
|
| 06/08/2025 |
106.437.513 |
-17,15%
|
7,68
|
7,27
|
7,85
|
7,78
|
| 05/08/2025 |
27.984.892 |
0,10%
|
9,51
|
9,22
|
9,545
|
9,39
|
| 04/08/2025 |
18.081.260 |
4,69%
|
9,16
|
9,12
|
9,54
|
9,47
|
| 01/08/2025 |
22.448.438 |
-4,03%
|
9,23
|
8,90
|
9,43
|
9,05
|
| 31/07/2025 |
30.918.285 |
1,02%
|
9,54
|
9,3948
|
9,77
|
9,43
|
| 30/07/2025 |
14.786.519 |
0,05%
|
9,34
|
9,20
|
9,425
|
9,32
|
| 29/07/2025 |
23.756.532 |
-3,72%
|
9,89
|
9,315
|
9,90
|
9,33
|
| 28/07/2025 |
37.365.558 |
-0,72%
|
9,8998
|
9,56
|
9,90
|
9,69
|
| 25/07/2025 |
18.245.998 |
0,31%
|
10,04
|
9,56
|
10,08
|
9,77
|
| 24/07/2025 |
25.521.096 |
-3,58%
|
10,32
|
9,69
|
10,37
|
9,74
|
| 23/07/2025 |
16.602.239 |
-2,71%
|
9,97
|
9,90
|
10,41
|
10,07
|
| 22/07/2025 |
25.811.405 |
4,76%
|
10,19
|
9,80
|
10,41
|
10,35
|
| 21/07/2025 |
19.475.077 |
-1,30%
|
10,085
|
9,80
|
10,262
|
9,88
|
| 18/07/2025 |
17.474.821 |
1,01%
|
9,64
|
9,625
|
10,10
|
10,01
|
| 17/07/2025 |
27.934.768 |
2,07%
|
9,56
|
9,225
|
10,10
|
9,91
|
| 16/07/2025 |
29.557.733 |
1,90%
|
9,52
|
9,225
|
9,84
|
9,66
|
| 15/07/2025 |
28.276.258 |
-0,63%
|
9,08
|
9,06
|
9,84
|
9,48
|
| 14/07/2025 |
23.514.443 |
4,72%
|
9,1199
|
9,06
|
9,57
|
9,54
|
| 11/07/2025 |
14.765.088 |
-2,25%
|
9,19
|
9,03
|
9,41
|
9,11
|
| 10/07/2025 |
27.089.956 |
2,41%
|
9,14
|
9,015
|
9,40
|
9,34
|
| 09/07/2025 |
26.718.474 |
-1,93%
|
9,34
|
9,015
|
9,38
|
9,12
|
| 08/07/2025 |
14.612.368 |
1,42%
|
9,16
|
9,10
|
9,35
|
9,32
|
| 07/07/2025 |
13.628.191 |
-0,86%
|
9,195
|
9,10
|
9,3299
|
9,19
|
| 04/07/2025 |
11.314.782 |
-1,28%
|
9,41
|
9,19
|
9,46
|
9,27
|
| 03/07/2025 |
11.305.091 |
-1,17%
|
9,37
|
9,19
|
9,62
|
9,24
|
| 02/07/2025 |
30.835.966 |
0,20%
|
9,03
|
8,91
|
9,62
|
9,38
|
| 01/07/2025 |
45.185.502 |
7,71%
|
8,83
|
8,59
|
9,53
|
9,35
|
| 30/06/2025 |
19.793.004 |
-0,34%
|
8,915
|
8,59
|
8,94
|
8,69
|
| 27/06/2025 |
37.715.554 |
7,31%
|
8,12
|
8,01
|
8,95
|
8,72
|
| 26/06/2025 |
16.338.220 |
1,37%
|
8,38
|
8,00
|
8,42
|
8,14
|
| 25/06/2025 |
21.169.113 |
-3,61%
|
8,075
|
8,00
|
8,42
|
8,03
|
| 24/06/2025 |
16.850.749 |
4,93%
|
7,96
|
7,75
|
8,34
|
8,32
|
| 23/06/2025 |
22.370.733 |
-1,25%
|
7,94
|
7,75
|
8,09
|
7,91
|
| 20/06/2025 |
13.307.984 |
-2,73%
|
8,27
|
8,00
|
8,34
|
8,01
|
| 18/06/2025 |
17.045.595 |
0,61%
|
8,17
|
8,10
|
8,33
|
8,23
|
| 17/06/2025 |
11.383.953 |
-1,09%
|
8,03
|
7,89
|
8,33
|
8,18
|
| 16/06/2025 |
23.233.045 |
3,53%
|
8,05
|
7,89
|
8,275
|
8,27
|
| 13/06/2025 |
23.853.787 |
-4,34%
|
8,46
|
7,90
|
8,52
|
7,94
|
| 12/06/2025 |
19.101.369 |
-3,15%
|
8,545
|
8,24
|
8,95
|
8,30
|
| 11/06/2025 |
20.731.772 |
1,17%
|
8,47
|
8,35
|
8,95
|
8,57
|
| 10/06/2025 |
25.360.743 |
-0,12%
|
8,34
|
8,32
|
8,83
|
8,49
|
| 09/06/2025 |
19.550.850 |
2,78%
|
8,29
|
8,2801
|
8,665
|
8,50
|
| 06/06/2025 |
16.129.750 |
0,85%
|
8,47
|
8,08
|
8,54
|
8,27
|
| 05/06/2025 |
18.557.908 |
-3,08%
|
8,36
|
8,08
|
8,625
|
8,20
|
| 04/06/2025 |
15.346.503 |
0,96%
|
8,22
|
8,06
|
8,625
|
8,45
|
| 03/06/2025 |
15.011.538 |
2,07%
|
8,19
|
8,0535
|
8,435
|
8,37
|
| 02/06/2025 |
13.089.463 |
-0,61%
|
8,2003
|
8,0535
|
8,285
|
8,20
|
| 30/05/2025 |
13.051.826 |
-0,42%
|
8,46
|
8,00
|
8,48
|
8,25
|
| 29/05/2025 |
13.483.672 |
-0,72%
|
8,43
|
8,21
|
8,50
|
8,28
|
| 28/05/2025 |
11.103.899 |
-0,83%
|
8,34
|
8,25
|
8,50
|
8,34
|
| 27/05/2025 |
13.243.996 |
2,31%
|
8,3798
|
8,25
|
8,445
|
8,42
|
| 23/05/2025 |
11.325.951 |
-2,37%
|
8,28
|
8,165
|
8,47
|
8,23
|
| 22/05/2025 |
14.992.455 |
1,81%
|
8,45
|
8,165
|
8,58
|
8,43
|
| 21/05/2025 |
16.650.890 |
-2,93%
|
8,64
|
8,23
|
8,6907
|
8,28
|
| 20/05/2025 |
16.914.057 |
-1,73%
|
8,685
|
8,425
|
8,81
|
8,53
|
| 19/05/2025 |
14.883.654 |
-0,80%
|
8,50
|
8,425
|
8,81
|
8,68
|
| 16/05/2025 |
17.922.172 |
1,98%
|
8,97
|
8,495
|
9,015
|
8,75
|
| 15/05/2025 |
18.061.122 |
-4,43%
|
9,155
|
8,55
|
9,2285
|
8,58
|
| 14/05/2025 |
17.245.417 |
-0,77%
|
9,20
|
8,94
|
9,2599
|
9,03
|
| 13/05/2025 |
17.323.274 |
-1,19%
|
9,2102
|
8,66
|
9,255
|
9,10
|
| 12/05/2025 |
30.932.808 |
11,27%
|
8,80
|
8,66
|
9,21
|
9,21
|
| 09/05/2025 |
16.075.348 |
0,12%
|
8,295
|
8,07
|
8,63
|
8,25
|
| 08/05/2025 |
27.241.903 |
1,11%
|
8,39
|
7,92
|
8,41
|
8,22
|
| 07/05/2025 |
20.431.247 |
-2,87%
|
8,45
|
7,93
|
8,57
|
8,13
|
| 06/05/2025 |
18.210.015 |
-2,22%
|
8,37
|
8,341
|
8,68
|
8,36
|
| 05/05/2025 |
26.854.035 |
1,08%
|
8,27
|
8,27
|
8,68
|
8,55
|
| 02/05/2025 |
45.005.877 |
7,92%
|
8,02
|
7,74
|
8,47
|
8,45
|
| 01/05/2025 |
46.991.959 |
-1,63%
|
7,76
|
7,47
|
8,13
|
7,83
|
| 30/04/2025 |
92.974.266 |
-12,49%
|
8,83
|
7,47
|
9,23
|
7,96
|
| 29/04/2025 |
43.846.826 |
3,85%
|
8,55
|
8,55
|
9,23
|
9,09
|
| 28/04/2025 |
31.421.899 |
4,10%
|
8,64
|
8,55
|
9,01
|
8,83
|
| 25/04/2025 |
22.817.783 |
2,28%
|
8,05
|
8,04
|
8,67
|
8,54
|
| 24/04/2025 |
19.843.687 |
4,39%
|
8,11
|
7,83
|
8,435
|
8,33
|
