Snap Inc A (SNAP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	8.747.626	0,31%	8,78	9,50	9,73	9,72
18/05/2023	13.927.941	3,26%	8,78	9,21	9,75	9,675
17/05/2023	15.858.922	8,65%	8,78	8,70	9,39	9,355
16/05/2023	7.723.911	-1,26%	8,60	8,395	8,69	8,59
15/05/2023	6.243.731	1,75%	8,52	8,435	8,74	8,70
12/05/2023	6.925.774	-2,74%	8,74	8,45	8,81	8,51
11/05/2023	6.939.496	0,58%	8,67	8,56	8,80	8,75
10/05/2023	16.410.690	4,84%	8,49	8,4204	8,7275	8,67
09/05/2023	9.012.999	-1,78%	8,30	8,15	8,355	8,27
08/05/2023	7.798.792	2,31%	8,33	8,19	8,495	8,42
05/05/2023	12.587.877	3,92%	8,03	7,90	8,31	8,22
04/05/2023	11.011.958	-1,74%	8,05	7,86	8,09	7,93
03/05/2023	18.538.338	-2,65%	8,28	8,02	8,35	8,09
02/05/2023	15.918.345	-4,81%	8,60	8,27	8,67	8,31
01/05/2023	17.527.160	0,23%	8,78	8,53	8,93	8,73
28/04/2023	39.591.849	-17,33%	8,62	8,41	8,71	8,68
27/04/2023	41.350.247	5,75%	10,14	9,87	10,70	10,4481
26/04/2023	15.693.865	-2,86%	10,195	9,81	10,40	9,8697
25/04/2023	5.969.694	-0,59%	10,195	10,125	10,325	10,16
24/04/2023	5.034.222	1,90%	10,025	9,92	10,2662	10,20
21/04/2023	10.524.260	-1,31%	10,22	9,98	10,34	10,0075
20/04/2023	13.587.179	-6,65%	10,88	10,12	10,875	10,25
19/04/2023	11.445.647	-0,10%	10,88	10,85	11,40	11,0294
18/04/2023	10.288.433	1,56%	11,145	11,01	11,34	11,05
17/04/2023	6.866.608	1,50%	10,61	10,58	10,88	10,85
14/04/2023	7.174.877	-0,51%	10,66	10,55	10,95	10,685
13/04/2023	6.757.905	0,94%	10,76	10,7116	11,02	10,72
12/04/2023	7.169.067	0,47%	10,69	10,36	10,78	10,61
11/04/2023	7.515.639	1,93%	10,39	10,39	10,7276	10,56
10/04/2023	6.619.342	-2,18%	10,37	10,16	10,42	10,33
06/04/2023	6.264.776	1,25%	10,35	10,23	10,69	10,52
05/04/2023	7.668.207	-5,18%	10,84	10,33	10,90	10,43
04/04/2023	6.590.914	-1,78%	11,33	10,8807	11,47	11,04
03/04/2023	5.473.141	0,27%	11,10	10,98	11,305	11,24
31/03/2023	7.708.007	2,25%	10,925	10,805	11,2585	11,155
30/03/2023	8.504.477	0,93%	10,87	10,67	11,00	10,88
29/03/2023	16.738.770	-2,26%	11,16	10,64	11,19	10,81
28/03/2023	12.891.283	-5,79%	11,65	10,88	11,69	11,06
27/03/2023	9.588.826	2,25%	11,66	11,5618	12,09	11,82
24/03/2023	6.561.656	0,70%	11,475	11,3201	11,735	11,47
23/03/2023	15.323.924	2,81%	11,64	11,16	12,11	11,36
22/03/2023	7.468.587	-2,81%	11,34	11,03	11,70	11,06
21/03/2023	8.885.291	6,10%	10,77	10,73	11,47	11,31
20/03/2023	6.278.128	-0,75%	10,64	10,47	10,9193	10,62
17/03/2023	10.823.527	-3,70%	10,89	10,40	10,95	10,68
16/03/2023	20.280.225	6,38%	10,78	10,38	11,18	11,00
15/03/2023	6.814.933	0,00%	10,14	9,86	10,37	10,37
14/03/2023	9.133.140	1,27%	10,55	10,19	10,695	10,36
13/03/2023	10.819.216	-1,06%	10,64	9,95	10,51	10,23
10/03/2023	9.202.221	-2,91%	10,64	10,22	10,69	10,35
09/03/2023	10.213.258	-3,62%	11,09	10,58	11,35	10,65
08/03/2023	13.877.268	-5,89%	11,39	10,98	11,49	11,03
07/03/2023	25.320.561	0,77%	11,71	11,69	12,67	11,75
06/03/2023	32.442.360	9,48%	10,93	10,94	12,175	11,66
03/03/2023	8.844.927	5,45%	10,19	10,17	10,70	10,65
02/03/2023	4.919.901	-0,69%	9,90	9,8805	10,14	10,07
01/03/2023	7.174.065	-0,20%	10,15	10,03	10,33	10,13
28/02/2023	9.380.831	2,53%	9,99	9,93	10,25	10,13
27/02/2023	8.214.619	0,87%	10,09	9,82	10,24	9,895
24/02/2023	6.903.958	-3,17%	9,87	9,68	9,94	9,78
23/02/2023	9.262.075	1,92%	10,06	9,885	10,24	10,09
22/02/2023	5.613.909	0,92%	9,86	9,75	9,99	9,90
21/02/2023	10.606.454	-5,31%	10,13	9,79	10,25	9,81
20/02/2023	14.544.265	-3,45%	10,585	10,17	10,6799	10,36
17/02/2023	14.544.265	-3,45%	10,585	10,17	10,6799	10,36
16/02/2023	17.809.143	-4,80%	10,97	10,69	11,39	10,72
15/02/2023	8.620.528	3,32%	10,86	10,82	11,28	11,21
14/02/2023	9.621.278	0,98%	10,64	10,54	11,10	10,815
13/02/2023	8.669.254	0,38%	10,80	10,63	11,15	10,69
10/02/2023	9.166.329	-3,01%	10,78	10,48	10,9386	10,65
09/02/2023	12.113.045	-4,24%	11,77	10,8901	11,83	11,07
08/02/2023	11.713.895	-5,08%	12,18	11,55	12,29	11,59
07/02/2023	18.460.844	1,24%	12,21	11,82	12,44	12,22
06/02/2023	23.385.974	9,68%	10,90	10,87	12,17	12,065
03/02/2023	17.533.607	-3,51%	10,86	10,78	11,6088	11,00
02/02/2023	30.156.753	9,45%	10,80	10,625	11,68	11,35
01/02/2023	44.080.582	-10,21%	10,07	9,85	10,47	10,38
31/01/2023	21.178.538	4,42%	11,26	11,18	11,57	11,5796
30/01/2023	17.327.847	2,02%	10,77	10,69	11,16	11,13
27/01/2023	22.935.666	7,26%	10,18	10,105	11,01	10,93
26/01/2023	11.087.338	4,96%	9,99	9,89	10,335	10,15
25/01/2023	18.161.853	-5,65%	9,975	9,51	10,07	9,68
24/01/2023	9.584.070	0,44%	10,11	10,02	10,47	10,245
23/01/2023	8.158.604	2,00%	9,94	9,795	10,37	10,19
20/01/2023	9.042.617	3,43%	9,68	9,475	10,00	9,95
19/01/2023	9.067.363	2,44%	9,34	9,31	9,75	9,64
18/01/2023	7.820.587	-2,79%	9,73	9,2501	9,8499	9,40
17/01/2023	10.219.755	-1,38%	9,77	9,30	9,80	9,665
16/01/2023	5.985.242	1,45%	9,50	9,42	9,815	9,78
13/01/2023	5.985.242	1,45%	9,50	9,42	9,815	9,78
12/01/2023	7.967.707	-0,21%	9,77	9,355	9,905	9,64
11/01/2023	9.684.688	2,55%	9,47	9,30	9,745	9,66
10/01/2023	7.740.596	2,17%	9,10	9,10	9,4381	9,40
09/01/2023	6.549.596	0,33%	9,40	9,20	9,515	9,25
06/01/2023	11.830.455	0,88%	9,21	8,90	9,445	9,22
05/01/2023	8.867.105	-1,72%	9,15	8,92	9,37	9,14
04/01/2023	12.722.178	5,03%	9,09	9,00	9,31	9,295
03/01/2023	6.834.419	-1,34%	9,15	8,69	9,28	8,83
02/01/2023	7.657.631	1,53%	8,57	8,521	8,95	8,945
30/12/2022	7.657.631	1,53%	8,57	8,521	8,95	8,945