Snap Inc A (SNAP)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 29/11/2024 |
4.571.677 |
1,46%
|
11,66
|
11,35
|
12,015
|
11,81
|
| 27/11/2024 |
6.904.456 |
0,09%
|
11,65
|
11,30
|
11,79
|
11,61
|
| 26/11/2024 |
13.898.623 |
0,00%
|
11,61
|
11,17
|
12,14
|
11,60
|
| 25/11/2024 |
13.872.865 |
1,66%
|
11,55
|
11,17
|
12,14
|
11,60
|
| 22/11/2024 |
18.927.935 |
7,43%
|
10,575
|
10,40
|
11,47
|
11,42
|
| 21/11/2024 |
8.040.119 |
0,38%
|
10,54
|
10,40
|
10,77
|
10,63
|
| 20/11/2024 |
9.281.078 |
0,76%
|
10,43
|
10,4224
|
10,77
|
10,59
|
| 19/11/2024 |
10.558.253 |
-0,38%
|
10,60
|
10,38
|
10,69
|
10,51
|
| 18/11/2024 |
15.648.658 |
-0,47%
|
10,63
|
10,46
|
10,69
|
10,55
|
| 15/11/2024 |
8.835.078 |
-1,49%
|
11,11
|
10,49
|
11,18
|
10,60
|
| 14/11/2024 |
9.647.241 |
-3,29%
|
11,13
|
10,70
|
11,385
|
10,76
|
| 13/11/2024 |
9.880.693 |
-1,33%
|
11,31
|
11,07
|
11,905
|
11,11
|
| 12/11/2024 |
13.934.651 |
-5,85%
|
11,91
|
11,23
|
12,26
|
11,26
|
| 11/11/2024 |
12.569.048 |
-0,42%
|
12,0602
|
11,93
|
12,26
|
11,96
|
| 08/11/2024 |
14.830.168 |
-4,01%
|
11,92
|
11,87
|
12,59
|
12,01
|
| 07/11/2024 |
14.435.094 |
5,67%
|
11,8757
|
11,395
|
12,59
|
12,48
|
| 06/11/2024 |
18.631.239 |
-3,12%
|
12,21
|
11,395
|
12,36
|
11,81
|
| 05/11/2024 |
8.578.453 |
%
|
12,21
|
11,97
|
12,33
|
12,18
|
| 04/11/2024 |
12.369.807 |
%
|
12,34
|
12,06
|
12,72
|
12,12
|
| 01/11/2024 |
20.644.719 |
%
|
11,53
|
11,97
|
12,93
|
12,54
|
| 31/10/2024 |
27.353.009 |
%
|
11,53
|
12,08
|
12,725
|
12,16
|
| 30/10/2024 |
57.495.446 |
%
|
11,53
|
11,42
|
12,83
|
12,60
|
| 29/10/2024 |
22.322.002 |
%
|
10,63
|
10,54
|
10,93
|
10,9499
|
| 28/10/2024 |
12.890.687 |
%
|
10,63
|
10,54
|
10,835
|
10,71
|
| 25/10/2024 |
9.929.769 |
%
|
10,33
|
10,29
|
10,539
|
10,459
|
| 24/10/2024 |
8.797.284 |
%
|
10,20
|
10,125
|
10,33
|
10,27
|
| 23/10/2024 |
18.428.774 |
%
|
10,21
|
10,06
|
10,48
|
10,15
|
| 22/10/2024 |
14.329.603 |
%
|
10,15
|
9,94
|
10,28
|
9,98
|
| 21/10/2024 |
9.047.687 |
%
|
10,45
|
10,285
|
10,56
|
10,33
|
| 18/10/2024 |
7.652.810 |
%
|
10,56
|
10,42
|
10,65
|
10,49
|
| 17/10/2024 |
16.854.398 |
%
|
11,07
|
10,26
|
10,69
|
10,46
|
| 16/10/2024 |
11.837.221 |
%
|
11,07
|
10,67
|
11,10
|
10,7215
|
| 15/10/2024 |
8.267.590 |
%
|
11,08
|
10,855
|
11,205
|
11,04
|
| 14/10/2024 |
11.367.109 |
%
|
11,00
|
10,86
|
11,20
|
11,05
|
| 11/10/2024 |
9.597.827 |
%
|
10,64
|
10,55
|
11,19
|
11,13
|
| 10/10/2024 |
7.129.401 |
%
|
10,79
|
10,53
|
10,82
|
10,66
|
| 09/10/2024 |
5.764.449 |
%
|
10,79
|
10,61
|
10,79
|
10,68
|
| 08/10/2024 |
7.402.609 |
%
|
10,79
|
10,39
|
10,71
|
10,67
|
| 07/10/2024 |
9.920.934 |
%
|
10,79
|
10,42
|
10,89
|
10,45
|
| 04/10/2024 |
8.219.669 |
%
|
10,95
|
10,6151
|
10,98
|
10,80
|
| 03/10/2024 |
8.314.880 |
%
|
10,64
|
10,61
|
10,9499
|
10,75
|
| 02/10/2024 |
12.412.753 |
%
|
10,77
|
10,30
|
10,906
|
10,88
|
| 01/10/2024 |
9.815.117 |
%
|
10,77
|
10,40
|
10,91
|
10,42
|
| 30/09/2024 |
9.924.510 |
%
|
10,81
|
10,6809
|
10,99
|
10,71
|
| 27/09/2024 |
12.833.337 |
%
|
10,86
|
10,41
|
11,07
|
10,86
|
| 26/09/2024 |
11.375.148 |
%
|
10,86
|
10,50
|
10,93
|
10,56
|
| 25/09/2024 |
10.015.179 |
%
|
10,57
|
10,55
|
10,80
|
10,59
|
| 24/09/2024 |
17.994.488 |
%
|
10,40
|
10,2201
|
10,67
|
10,57
|
| 23/09/2024 |
19.507.803 |
%
|
10,175
|
9,94
|
10,28
|
10,20
|
| 20/09/2024 |
11.598.432 |
%
|
10,02
|
9,27
|
10,15
|
10,05
|
| 19/09/2024 |
20.520.701 |
%
|
10,02
|
9,8101
|
10,3388
|
10,08
|
| 18/09/2024 |
19.069.951 |
%
|
9,78
|
9,4001
|
9,875
|
9,69
|
| 17/09/2024 |
17.065.975 |
%
|
9,78
|
9,385
|
9,96
|
9,42
|
| 16/09/2024 |
24.635.913 |
%
|
9,35
|
9,04
|
9,8529
|
9,64
|
| 13/09/2024 |
18.029.021 |
%
|
9,50
|
9,36
|
9,79
|
9,52
|
| 12/09/2024 |
13.491.861 |
%
|
9,01
|
9,00
|
9,44
|
9,32
|
| 11/09/2024 |
16.226.669 |
%
|
8,69
|
8,68
|
9,00
|
9,00
|
| 10/09/2024 |
14.337.205 |
%
|
8,55
|
8,32
|
8,665
|
8,64
|
| 09/09/2024 |
12.969.073 |
%
|
8,69
|
8,42
|
8,7599
|
8,51
|
| 06/09/2024 |
11.080.294 |
%
|
8,89
|
8,46
|
8,92
|
8,62
|
| 05/09/2024 |
8.828.131 |
%
|
8,79
|
8,72
|
8,98
|
8,885
|
| 04/09/2024 |
10.166.260 |
%
|
9,22
|
8,78
|
9,02
|
8,795
|
| 03/09/2024 |
11.693.607 |
%
|
9,22
|
8,81
|
9,24
|
8,8508
|
| 30/08/2024 |
9.012.339 |
%
|
9,34
|
9,18
|
9,42
|
9,34
|
| 29/08/2024 |
8.602.090 |
%
|
9,29
|
9,16
|
9,44
|
9,22
|
| 28/08/2024 |
9.158.967 |
%
|
9,40
|
9,11
|
9,44
|
9,19
|
| 27/08/2024 |
6.004.765 |
%
|
9,36
|
9,29
|
9,57
|
9,47
|
| 26/08/2024 |
10.490.340 |
%
|
9,36
|
9,384
|
9,62
|
9,42
|
| 23/08/2024 |
9.276.848 |
%
|
9,36
|
9,33
|
9,49
|
9,425
|
| 22/08/2024 |
11.626.976 |
%
|
9,45
|
9,19
|
9,52
|
9,24
|
| 21/08/2024 |
10.345.210 |
%
|
9,51
|
9,35
|
9,5393
|
9,48
|
| 20/08/2024 |
9.376.056 |
%
|
9,28
|
8,76
|
9,61
|
9,47
|
| 19/08/2024 |
9.128.375 |
%
|
9,22
|
9,25
|
9,52
|
9,47
|
| 16/08/2024 |
13.382.557 |
%
|
9,22
|
9,02
|
9,285
|
9,23
|
| 15/08/2024 |
11.623.012 |
%
|
9,12
|
9,14
|
9,43
|
9,30
|
| 14/08/2024 |
11.132.606 |
%
|
9,12
|
8,94
|
9,43
|
9,03
|
| 13/08/2024 |
11.060.230 |
%
|
9,12
|
9,08
|
9,54
|
9,23
|
| 12/08/2024 |
8.095.195 |
%
|
8,90
|
8,95
|
9,24
|
9,02
|
| 09/08/2024 |
13.708.447 |
%
|
8,90
|
8,83
|
9,105
|
9,05
|
| 08/08/2024 |
16.212.440 |
%
|
10,13
|
8,35
|
9,01
|
8,93
|
| 07/08/2024 |
17.689.328 |
%
|
10,13
|
8,29
|
9,05
|
8,3103
|
| 06/08/2024 |
21.233.505 |
%
|
10,13
|
8,52
|
9,01
|
8,63
|
| 05/08/2024 |
25.977.180 |
%
|
10,13
|
8,30
|
8,97
|
8,76
|
| 02/08/2024 |
60.798.877 |
%
|
10,13
|
9,30
|
10,42
|
9,37
|
| 01/08/2024 |
24.474.348 |
%
|
13,78
|
12,71
|
14,50
|
12,84
|
| 31/07/2024 |
14.604.635 |
%
|
13,15
|
13,06
|
13,60
|
13,33
|
| 30/07/2024 |
16.218.770 |
%
|
13,65
|
12,83
|
13,34
|
13,055
|
| 29/07/2024 |
10.347.432 |
%
|
13,65
|
13,20
|
13,56
|
13,35
|
| 26/07/2024 |
11.819.294 |
%
|
13,65
|
13,245
|
13,72
|
13,33
|
| 25/07/2024 |
9.618.188 |
%
|
13,52
|
13,08
|
13,78
|
13,45
|
| 24/07/2024 |
10.779.376 |
%
|
13,95
|
13,49
|
13,99
|
13,58
|
| 23/07/2024 |
11.867.286 |
%
|
15,17
|
14,32
|
15,35
|
14,33
|
| 22/07/2024 |
5.349.457 |
%
|
14,58
|
14,57
|
14,91
|
14,75
|
| 19/07/2024 |
6.075.715 |
%
|
14,73
|
14,36
|
14,7399
|
14,40
|
| 18/07/2024 |
7.400.381 |
%
|
14,73
|
14,34
|
14,9079
|
14,54
|
| 17/07/2024 |
18.561.271 |
%
|
15,72
|
14,35
|
15,75
|
14,61
|
| 16/07/2024 |
10.100.334 |
%
|
16,35
|
15,68
|
16,47
|
16,14
|
| 15/07/2024 |
6.478.610 |
%
|
16,41
|
15,985
|
16,515
|
16,21
|
| 12/07/2024 |
7.986.362 |
%
|
16,17
|
15,66
|
16,3799
|
16,18
|
| 11/07/2024 |
10.269.913 |
%
|
16,88
|
16,115
|
17,325
|
16,37
|
