Snap Inc A (SNAP)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 23/04/2025 |
15.184.594 |
1,66%
|
7,63
|
7,63
|
8,25
|
7,98
|
| 22/04/2025 |
15.866.092 |
3,15%
|
7,785
|
7,50
|
7,92
|
7,85
|
| 21/04/2025 |
17.814.251 |
-3,43%
|
7,77
|
7,50
|
7,87
|
7,61
|
| 17/04/2025 |
18.551.673 |
0,91%
|
7,74
|
7,585
|
7,95
|
7,88
|
| 16/04/2025 |
21.255.815 |
-1,65%
|
7,91
|
7,585
|
8,03
|
7,74
|
| 15/04/2025 |
13.997.896 |
-0,51%
|
7,91
|
7,71
|
8,03
|
7,87
|
| 14/04/2025 |
13.777.278 |
-0,63%
|
8,13
|
7,765
|
8,24
|
7,91
|
| 11/04/2025 |
18.217.503 |
2,04%
|
7,795
|
7,6701
|
8,10
|
7,96
|
| 10/04/2025 |
26.653.267 |
-11,34%
|
7,17
|
7,74
|
8,605
|
7,83
|
| 09/04/2025 |
39.475.085 |
21,99%
|
7,17
|
7,105
|
8,905
|
8,82
|
| 08/04/2025 |
26.186.236 |
-6,66%
|
7,98
|
7,085
|
8,0974
|
7,23
|
| 07/04/2025 |
31.819.217 |
-3,99%
|
7,75
|
7,46
|
8,49
|
7,73
|
| 04/04/2025 |
28.323.264 |
0,50%
|
8,41
|
7,665
|
8,2599
|
8,05
|
| 03/04/2025 |
32.870.747 |
-9,74%
|
8,41
|
7,97
|
8,48
|
8,02
|
| 02/04/2025 |
20.855.116 |
-0,56%
|
8,735
|
8,60
|
9,11
|
8,88
|
| 01/04/2025 |
14.743.082 |
2,53%
|
8,735
|
8,67
|
9,11
|
8,93
|
| 31/03/2025 |
12.742.829 |
-2,03%
|
9,13
|
8,31
|
8,7481
|
8,71
|
| 28/03/2025 |
11.078.037 |
-3,05%
|
9,14
|
8,81
|
9,1887
|
8,89
|
| 27/03/2025 |
12.245.789 |
-2,50%
|
9,26
|
9,14
|
9,34
|
9,17
|
| 26/03/2025 |
15.348.330 |
-2,29%
|
9,66
|
9,26
|
9,68
|
9,41
|
| 25/03/2025 |
10.588.375 |
0,94%
|
9,60
|
9,421
|
9,7637
|
9,63
|
| 24/03/2025 |
12.392.855 |
2,25%
|
9,11
|
9,39
|
9,67
|
9,54
|
| 21/03/2025 |
17.777.434 |
1,08%
|
9,12
|
9,095
|
9,36
|
9,33
|
| 20/03/2025 |
43.938.271 |
2,10%
|
9,02
|
9,01
|
9,59
|
9,23
|
| 19/03/2025 |
15.290.289 |
3,55%
|
8,76
|
8,76
|
9,2125
|
9,04
|
| 18/03/2025 |
12.627.301 |
-2,93%
|
8,925
|
8,66
|
9,07
|
8,73
|
| 17/03/2025 |
16.341.137 |
4,86%
|
8,70
|
8,655
|
9,10
|
8,99
|
| 14/03/2025 |
13.832.710 |
3,23%
|
8,85
|
8,46
|
8,68
|
8,64
|
| 13/03/2025 |
17.172.026 |
-5,62%
|
8,85
|
8,34
|
8,87
|
8,37
|
| 12/03/2025 |
20.664.703 |
0,00%
|
9,01
|
8,775
|
9,13
|
8,89
|
| 11/03/2025 |
20.292.592 |
-2,42%
|
9,01
|
8,8201
|
9,185
|
8,86
|
| 10/03/2025 |
14.781.476 |
-6,53%
|
9,49
|
9,055
|
9,5875
|
9,08
|
| 07/03/2025 |
11.702.792 |
1,25%
|
9,63
|
9,36
|
9,84
|
9,72
|
| 06/03/2025 |
12.758.589 |
-1,94%
|
9,63
|
9,52
|
9,93
|
9,60
|
| 05/03/2025 |
11.115.372 |
1,98%
|
9,57
|
9,51
|
9,84
|
9,79
|
| 04/03/2025 |
17.176.957 |
-1,74%
|
9,57
|
9,24
|
9,855
|
9,60
|
| 03/03/2025 |
14.313.869 |
-4,66%
|
10,32
|
9,77
|
10,38
|
9,77
|
| 28/02/2025 |
11.168.301 |
2,59%
|
10,21
|
9,86
|
10,26
|
10,25
|
| 27/02/2025 |
11.089.682 |
-1,67%
|
10,48
|
9,93
|
10,305
|
9,99
|
| 26/02/2025 |
14.802.899 |
-2,21%
|
10,35
|
10,10
|
10,558
|
10,16
|
| 25/02/2025 |
11.372.119 |
-0,19%
|
10,39
|
10,10
|
10,52
|
10,40
|
| 24/02/2025 |
8.001.677 |
0,73%
|
10,70
|
10,2609
|
10,55
|
10,42
|
| 21/02/2025 |
9.521.617 |
-3,00%
|
10,75
|
10,33
|
10,80
|
10,345
|
| 20/02/2025 |
8.828.916 |
-0,93%
|
10,94
|
10,5715
|
10,83
|
10,68
|
| 19/02/2025 |
8.722.531 |
-2,36%
|
10,94
|
10,72
|
10,97
|
10,78
|
| 18/02/2025 |
12.345.887 |
1,75%
|
11,18
|
10,715
|
11,045
|
11,04
|
| 17/02/2025 |
3.557.996 |
0,00%
|
11,18
|
10,83
|
11,195
|
10,85
|
| 14/02/2025 |
10.907.568 |
-3,56%
|
11,18
|
10,83
|
11,20
|
10,83
|
| 13/02/2025 |
17.012.377 |
4,85%
|
10,78
|
10,76
|
11,25
|
11,25
|
| 12/02/2025 |
11.163.051 |
-1,56%
|
10,41
|
10,67
|
10,92
|
10,73
|
| 11/02/2025 |
13.743.280 |
1,59%
|
10,83
|
10,35
|
10,92
|
10,87
|
| 10/02/2025 |
17.776.039 |
-1,92%
|
10,72
|
10,675
|
11,09
|
10,71
|
| 07/02/2025 |
18.017.777 |
2,15%
|
10,49
|
10,60
|
11,05
|
10,92
|
| 06/02/2025 |
19.917.438 |
0,61%
|
11,54
|
10,36
|
10,7899
|
10,69
|
| 05/02/2025 |
48.383.919 |
-8,36%
|
11,22
|
10,595
|
11,56
|
10,63
|
| 04/02/2025 |
25.954.380 |
4,92%
|
11,22
|
11,185
|
12,25
|
11,60
|
| 03/02/2025 |
46.708.547 |
-1,06%
|
11,45
|
10,955
|
11,30
|
11,17
|
| 31/01/2025 |
13.389.305 |
-0,53%
|
11,44
|
11,26
|
11,73
|
11,29
|
| 30/01/2025 |
11.985.169 |
-2,41%
|
11,655
|
11,14
|
11,66
|
11,35
|
| 29/01/2025 |
14.524.360 |
3,93%
|
11,25
|
11,19
|
11,77
|
11,63
|
| 28/01/2025 |
11.346.153 |
3,13%
|
10,92
|
10,765
|
11,19
|
11,19
|
| 27/01/2025 |
13.166.523 |
-0,82%
|
10,59
|
10,585
|
11,19
|
10,85
|
| 24/01/2025 |
10.594.213 |
2,93%
|
10,41
|
10,69
|
10,90
|
10,89
|
| 23/01/2025 |
12.306.363 |
1,15%
|
10,69
|
10,40
|
10,67
|
10,58
|
| 22/01/2025 |
13.471.146 |
-0,66%
|
10,94
|
10,45
|
10,76
|
10,46
|
| 21/01/2025 |
19.126.863 |
-2,67%
|
10,94
|
10,54
|
10,975
|
10,56
|
| 20/01/2025 |
6.452.933 |
0,00%
|
11,36
|
10,80
|
11,53
|
10,86
|
| 17/01/2025 |
28.505.687 |
-3,21%
|
11,38
|
10,80
|
11,52
|
10,9199
|
| 16/01/2025 |
20.776.847 |
-5,24%
|
11,38
|
11,17
|
11,65
|
11,22
|
| 15/01/2025 |
16.776.533 |
4,94%
|
11,69
|
11,63
|
12,35
|
11,84
|
| 14/01/2025 |
21.632.373 |
-6,67%
|
11,78
|
11,285
|
11,81
|
11,34
|
| 13/01/2025 |
11.379.837 |
-2,57%
|
11,99
|
11,94
|
12,45
|
12,15
|
| 10/01/2025 |
30.138.186 |
3,82%
|
11,99
|
11,88
|
13,2805
|
12,47
|
| 09/01/2025 |
13.350.485 |
-3,03%
|
12,31
|
11,93
|
12,5886
|
12,04
|
| 08/01/2025 |
12.921.148 |
-4,06%
|
12,65
|
11,93
|
12,5886
|
12,17
|
| 07/01/2025 |
13.511.334 |
-0,16%
|
12,10
|
12,305
|
12,87
|
12,55
|
| 06/01/2025 |
16.756.822 |
5,01%
|
11,46
|
11,98
|
12,585
|
12,57
|
| 03/01/2025 |
11.466.566 |
6,32%
|
11,44
|
11,45
|
12,08
|
11,97
|
| 02/01/2025 |
10.065.775 |
4,36%
|
10,97
|
10,7803
|
11,38
|
11,24
|
| 31/12/2024 |
0 |
-0,83%
|
10,86
|
10,75
|
10,995
|
10,77
|
| 30/12/2024 |
19.318.482 |
-1,18%
|
11,16
|
10,565
|
10,995
|
10,76
|
| 27/12/2024 |
16.912.648 |
-1,88%
|
11,11
|
10,77
|
11,1699
|
10,99
|
| 26/12/2024 |
6.874.786 |
0,31%
|
11,27
|
11,075
|
11,38
|
11,20
|
| 24/12/2024 |
0 |
-0,62%
|
11,26
|
11,12
|
11,2795
|
11,18
|
| 23/12/2024 |
25.219.221 |
-1,23%
|
11,50
|
11,00
|
11,59
|
11,26
|
| 20/12/2024 |
12.674.978 |
1,06%
|
11,34
|
10,9508
|
11,63
|
11,40
|
| 19/12/2024 |
10.489.124 |
0,71%
|
11,16
|
11,14
|
11,57
|
11,30
|
| 18/12/2024 |
0 |
0,36%
|
11,34
|
10,855
|
12,155
|
11,22
|
| 17/12/2024 |
7.644.117 |
-1,41%
|
11,34
|
11,115
|
11,42
|
11,18
|
| 16/12/2024 |
10.906.025 |
1,68%
|
11,34
|
11,23
|
11,57
|
11,34
|
| 13/12/2024 |
9.990.457 |
-0,62%
|
11,44
|
11,08
|
11,5491
|
11,31
|
| 12/12/2024 |
11.844.090 |
-4,75%
|
11,92
|
11,37
|
11,94
|
11,38
|
| 11/12/2024 |
10.325.481 |
-3,30%
|
12,42
|
11,99
|
12,74
|
12,00
|
| 10/12/2024 |
15.357.413 |
-0,88%
|
12,45
|
11,98
|
12,57
|
12,41
|
| 09/12/2024 |
12.274.951 |
0,56%
|
12,45
|
12,20
|
12,625
|
12,50
|
| 06/12/2024 |
32.476.549 |
2,55%
|
12,35
|
12,22
|
13,02
|
12,44
|
| 05/12/2024 |
23.752.378 |
-3,72%
|
12,535
|
11,715
|
12,59
|
12,17
|
| 04/12/2024 |
8.435.912 |
-1,87%
|
12,93
|
12,58
|
12,93
|
12,62
|
| 03/12/2024 |
13.739.338 |
6,24%
|
12,075
|
11,9611
|
13,05
|
12,86
|
| 02/12/2024 |
10.198.448 |
2,54%
|
11,83
|
11,59
|
12,18
|
12,11
|
