Snap Inc A (SNAP)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 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
|
