Snap Inc A (SNAP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	12.229.480	-1,26%	8,58	8,395	8,65	8,63
05/10/2023	5.437.926	0,49%	8,57	8,55	8,84	8,7325
04/10/2023	6.400.210	1,17%	8,57	8,53	8,72	8,64
03/10/2023	6.707.201	-2,63%	8,59	8,47	8,765	8,51
02/10/2023	7.136.943	-1,91%	8,88	8,56	8,915	8,74
29/09/2023	6.876.873	3,51%	8,43	8,67	8,925	8,8605
28/09/2023	6.315.025	0,82%	8,43	8,35	8,655	8,56
27/09/2023	7.360.142	1,80%	8,39	8,37	8,61	8,49
26/09/2023	13.311.044	-3,14%	8,59	8,28	8,49	8,33
25/09/2023	4.158.349	-1,09%	8,59	8,55	8,71	8,595
22/09/2023	5.077.308	0,93%	8,86	8,67	8,885	8,71
21/09/2023	10.461.903	-4,10%	8,86	8,61	8,955	8,66
20/09/2023	13.739.847	0,33%	8,82	8,95	9,3785	9,03
19/09/2023	9.915.902	1,24%	9,08	8,63	9,005	9,00
18/09/2023	9.318.668	-2,40%	9,08	8,81	9,099	8,94
15/09/2023	7.092.370	-0,06%	9,17	9,04	9,24	9,155
14/09/2023	5.818.771	-0,97%	9,365	9,15	9,40	9,20
13/09/2023	6.272.954	-2,61%	9,49	9,28	9,52	9,33
12/09/2023	5.361.353	1,48%	9,36	9,36	9,63	9,58
11/09/2023	7.317.349	0,53%	9,48	9,43	9,62	9,44
08/09/2023	8.644.204	-3,29%	9,69	9,39	9,74	9,40
07/09/2023	8.378.898	0,94%	9,46	9,415	9,82	9,72
06/09/2023	23.288.308	-8,03%	10,27	9,57	10,27	9,62
05/09/2023	9.960.992	-0,10%	10,26	10,245	10,60	10,4301
04/09/2023	9.495.480	1,25%	10,38	10,31	10,53	10,4789
01/09/2023	9.495.480	1,25%	10,38	10,31	10,53	10,4789
31/08/2023	9.161.415	2,26%	10,12	10,14	10,44	10,349
30/08/2023	12.098.555	1,93%	9,81	9,7503	10,17	10,0808
29/08/2023	8.064.220	4,66%	9,38	9,43	9,90	9,89
28/08/2023	5.466.624	2,16%	9,38	9,325	9,55	9,45
25/08/2023	7.817.551	-0,85%	9,38	9,00	9,41	9,29
24/08/2023	7.828.396	1,46%	9,38	9,0603	9,46	9,375
23/08/2023	4.499.474	0,43%	9,43	9,19	9,33	9,29
22/08/2023	5.085.921	-1,18%	9,43	9,19	9,47	9,25
21/08/2023	5.336.557	2,12%	9,26	9,14	9,39	9,375
18/08/2023	6.685.184	1,45%	10,10	8,86	9,185	9,1709
17/08/2023	7.542.858	-1,20%	10,10	9,03	9,2798	9,05
16/08/2023	13.051.864	-4,08%	10,10	9,15	9,59	9,17
15/08/2023	11.165.262	-3,82%	10,10	9,50	9,90	9,56
14/08/2023	10.963.947	-1,00%	10,10	9,81	9,99	9,93
11/08/2023	6.497.785	-1,66%	10,10	10,02	10,23	10,05
10/08/2023	7.129.027	-2,01%	10,60	10,21	10,70	10,23
09/08/2023	6.365.408	-1,00%	10,52	10,38	10,58	10,435
08/08/2023	10.756.634	-0,28%	10,76	10,185	10,595	10,54
07/08/2023	7.786.898	-1,67%	11,00	10,50	10,795	10,57
04/08/2023	8.893.635	-0,28%	11,00	10,72	11,06	10,76
03/08/2023	12.494.631	-1,62%	11,00	10,69	11,00	10,792
02/08/2023	12.341.514	-2,66%	11,00	10,88	11,22	10,98
01/08/2023	8.897.631	-0,79%	11,26	11,04	11,33	11,27
31/07/2023	18.415.287	5,52%	10,67	10,66	11,38	11,27
28/07/2023	20.629.323	3,49%	10,92	10,29	10,75	10,69
27/07/2023	33.315.491	-3,91%	10,92	10,1807	10,915	10,31
26/07/2023	70.563.102	-14,55%	10,36	9,99	10,73	10,69
25/07/2023	22.979.448	-0,95%	12,52	12,35	12,67	12,56
24/07/2023	11.084.964	-0,47%	12,83	12,545	12,93	12,68
21/07/2023	9.498.967	-1,16%	13,49	12,675	13,07	12,78
20/07/2023	8.735.189	-1,37%	13,49	12,83	13,265	12,93
19/07/2023	12.720.968	-1,95%	13,49	13,08	13,53	13,11
18/07/2023	15.886.347	-0,74%	13,49	12,87	13,51	13,37
17/07/2023	11.886.175	2,43%	13,16	12,97	13,64	13,47
14/07/2023	10.675.283	-2,45%	13,48	12,97	13,63	13,1795
13/07/2023	16.406.340	0,97%	13,58	13,50	13,8899	13,50
12/07/2023	18.505.174	4,79%	13,07	12,945	13,62	13,35
11/07/2023	21.179.390	8,15%	11,79	11,91	13,08	12,74
10/07/2023	9.431.850	0,90%	11,79	11,66	11,98	11,785
07/07/2023	12.166.629	-1,72%	11,93	11,64	12,05	11,705
06/07/2023	9.587.385	-1,67%	11,945	11,76	12,14	11,9182
05/07/2023	9.245.020	1,00%	11,96	11,88	12,3572	12,14
04/07/2023	4.120.118	0,97%	11,94	11,84	12,02	11,955
03/07/2023	4.118.051	1,01%	11,94	11,84	12,02	11,96
30/06/2023	9.553.090	1,12%	11,94	11,75	12,10	11,8104
29/06/2023	8.732.383	0,26%	11,94	11,58	12,04	11,68
28/06/2023	9.488.017	0,61%	10,76	11,415	11,70	11,55
27/06/2023	8.934.149	1,87%	10,76	11,12	11,62	11,42
26/06/2023	13.273.419	3,70%	10,76	10,70	11,40	11,22
23/06/2023	12.328.049	1,83%	10,42	10,39	11,15	10,835
22/06/2023	10.153.143	4,11%	10,24	10,16	10,64	10,65
21/06/2023	9.998.647	-2,08%	10,54	10,145	10,62	10,36
20/06/2023	9.646.502	-0,94%	10,57	10,38	10,76	10,58
19/06/2023	9.689.825	0,19%	10,03	10,42	10,835	10,68
16/06/2023	9.689.825	0,19%	10,03	10,42	10,835	10,68
15/06/2023	11.775.423	4,00%	10,03	9,96	10,69	10,66
14/06/2023	6.794.263	-0,58%	10,31	10,07	10,385	10,26
13/06/2023	7.889.009	0,88%	10,40	10,14	10,43	10,32
12/06/2023	7.711.362	1,44%	10,20	10,02	10,24	10,235
09/06/2023	12.942.960	0,41%	10,13	10,02	10,58	10,0815
08/06/2023	6.921.757	-1,47%	10,16	10,02	10,21	10,04
07/06/2023	8.394.054	-3,05%	10,55	10,09	10,635	10,19
06/06/2023	7.638.893	-0,14%	10,42	10,345	10,63	10,495
05/06/2023	7.748.456	0,77%	10,32	10,30	10,70	10,49
02/06/2023	10.345.095	0,77%	10,03	10,29	10,585	10,41
01/06/2023	8.199.278	1,37%	10,03	10,01	10,46	10,34
31/05/2023	9.771.073	-0,49%	9,93	10,13	10,54	10,20
30/05/2023	9.771.073	-0,49%	9,93	10,13	10,54	10,23
29/05/2023	8.568.436	5,01%	9,93	9,84	10,40	10,27
26/05/2023	8.568.436	5,01%	9,93	9,84	10,40	10,27
25/05/2023	8.744.922	-0,10%	9,93	9,76	10,065	9,79
24/05/2023	5.937.044	0,10%	9,67	9,61	9,93	9,81
23/05/2023	6.262.437	0,41%	9,69	9,62	9,92	9,80
22/05/2023	7.987.147	0,57%	9,70	9,665	9,97	9,775