Snap Inc A (SNAP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	16.204.809	3,04%	8,62	8,53	8,96	8,81
28/12/2022	8.486.676	-0,70%	8,47	8,37	8,7089	8,50
27/12/2022	11.425.204	-0,23%	8,39	8,265	8,69	8,56
23/12/2022	3.588.008	-1,44%	8,67	8,51	8,76	8,555
22/12/2022	12.069.528	-0,46%	8,44	8,22	8,70	8,60
21/12/2022	10.498.792	5,73%	8,25	8,15	8,69	8,68
20/12/2022	8.057.596	0,24%	8,05	8,06	8,51	8,21
19/12/2022	8.999.498	-3,31%	8,45	8,13	8,47	8,19
16/12/2022	13.379.363	-3,08%	8,81	8,36	9,01	8,49
15/12/2022	22.105.072	-7,76%	9,19	8,58	9,20	8,80
14/12/2022	13.385.097	1,38%	9,46	9,3315	9,915	9,54
13/12/2022	22.343.858	-0,37%	9,98	9,40	10,19	9,425
12/12/2022	9.389.436	0,32%	9,43	9,26	9,69	9,48
09/12/2022	9.962.947	-0,31%	9,18	9,02	9,6175	9,3709
08/12/2022	8.933.983	1,40%	9,48	9,35	9,74	9,43
07/12/2022	10.618.481	-1,27%	9,36	9,2901	9,628	9,30
06/12/2022	83.021.616	-6,73%	10,03	9,15	10,07	9,42
05/12/2022	34.877.726	-3,76%	10,56	10,04	10,69	10,10
02/12/2022	66.180.574	-3,63%	10,56	10,32	10,75	10,475
01/12/2022	94.538.123	5,14%	9,86	10,28	11,07	10,84
30/11/2022	88.904.958	4,48%	9,86	9,65	10,32	10,26
29/11/2022	28.616.282	-0,20%	9,94	9,73	9,9858	9,82
28/11/2022	33.281.289	-3,68%	9,94	9,75	10,135	9,805
25/11/2022	16.195.645	-1,65%	9,94	10,115	10,37	10,15
24/11/2022	39.728.611	4,14%	9,94	9,9199	10,48	10,32
23/11/2022	39.728.611	4,14%	9,94	9,9199	10,48	10,32
22/11/2022	49.305.887	-0,40%	10,45	9,7017	10,00	9,92
21/11/2022	51.277.257	-5,13%	10,45	9,8431	10,45	9,98
18/11/2022	37.559.695	-3,39%	11,57	10,50	11,12	10,55
17/11/2022	32.798.819	-1,66%	11,57	10,67	11,02	10,93
16/11/2022	59.534.619	-5,64%	11,57	11,00	11,775	11,05
15/11/2022	77.887.103	4,16%	11,76	11,47	11,96	11,76
14/11/2022	13.526.743	-1,13%	11,425	11,20	11,65	11,33
11/11/2022	23.739.284	8,09%	9,96	10,53	11,82	11,56
10/11/2022	25.192.231	11,98%	9,96	9,77	10,83	10,705
09/11/2022	14.231.143	-6,09%	9,96	9,33	10,20	9,56
08/11/2022	15.434.730	2,62%	9,96	9,84	10,30	10,2315
07/11/2022	17.818.387	9,34%	9,37	9,34	10,04	10,005
04/11/2022	13.837.888	0,38%	9,61	8,88	9,425	9,165
03/11/2022	15.058.462	-3,98%	9,61	9,13	9,54	9,16
02/11/2022	25.713.746	-6,28%	9,61	9,515	10,30	9,56
01/11/2022	40.593.327	3,31%	9,61	9,80	10,65	10,31
31/10/2022	14.549.503	-1,69%	9,61	9,70	10,32	9,91
28/10/2022	24.750.849	6,95%	9,61	9,60	10,10	10,08
27/10/2022	31.651.870	0,42%	9,29	9,35	9,85	9,53
26/10/2022	43.719.634	4,68%	9,29	9,26	10,04	9,62
25/10/2022	68.668.251	15,16%	8,31	8,30	9,80	9,57
24/10/2022	80.051.902	8,06%	11,04	7,50	8,57	8,31
21/10/2022	120.980.101	-1,66%	11,04	7,33	8,15	7,7394
20/10/2022	34.605.908	-1,33%	11,04	10,6208	11,36	10,775
19/10/2022	22.465.959	-0,95%	10,96	10,66	11,39	10,90
18/10/2022	17.159.733	-1,49%	10,96	10,54	11,135	10,60
17/10/2022	19.567.331	5,85%	10,28	10,295	10,88	10,59
14/10/2022	12.533.687	-4,97%	10,37	9,97	11,02	10,05
13/10/2022	17.401.160	0,33%	10,37	9,63	10,65	10,56
12/10/2022	14.944.373	1,46%	10,37	10,01	10,555	10,43
11/10/2022	16.637.530	-0,72%	10,37	9,83	10,595	10,31
10/10/2022	8.339.826	-1,93%	10,68	10,33	10,69	10,44
07/10/2022	10.663.677	-5,58%	10,98	10,505	11,08	10,66
06/10/2022	15.139.672	1,25%	11,27	11,245	11,8477	11,36
05/10/2022	13.379.611	3,51%	10,69	10,57	11,22	11,20
04/10/2022	14.986.493	7,95%	10,255	10,255	10,82	10,80
03/10/2022	12.325.711	1,73%	10,00	9,425	10,0413	10,00
30/09/2022	11.691.550	-3,14%	10,13	9,805	10,33	9,88
29/09/2022	10.422.494	-5,03%	10,44	10,00	10,61	10,20
28/09/2022	8.264.704	2,96%	10,44	10,408	10,785	10,77
27/09/2022	10.616.726	2,56%	10,29	10,19	10,73	10,43
26/09/2022	10.297.934	-1,26%	10,29	10,10	10,595	10,18
23/09/2022	10.292.412	-1,29%	10,34	10,15	10,555	10,335
22/09/2022	12.833.232	-3,54%	10,89	10,35	11,00	10,48
21/09/2022	13.431.299	-2,70%	11,19	10,835	11,485	10,82
20/09/2022	11.804.634	-2,47%	11,19	11,01	11,38	11,07
19/09/2022	13.100.318	0,35%	11,19	10,902	11,41	11,35
16/09/2022	15.516.801	-4,96%	11,61	11,27	11,655	11,31
15/09/2022	19.353.988	3,73%	11,44	11,31	12,25	11,95
14/09/2022	13.296.746	-2,29%	11,68	11,275	11,7212	11,50
13/09/2022	15.391.842	-7,03%	11,92	11,575	12,17	11,77
12/09/2022	14.155.024	-0,32%	12,51	12,44	12,935	12,62
09/09/2022	26.512.902	1,08%	12,51	12,39	12,91	12,67
08/09/2022	42.232.370	9,77%	11,30	11,32	12,68	12,58
07/09/2022	27.643.515	6,23%	10,78	10,70	11,66	11,43
06/09/2022	16.863.434	-3,44%	11,79	10,67	11,27	10,765
05/09/2022	22.544.709	-3,44%	11,79	11,18	11,78	11,215
02/09/2022	22.544.709	-3,44%	11,79	11,18	11,78	11,215
01/09/2022	39.467.959	6,67%	10,94	10,785	11,67	11,60
31/08/2022	100.455.866	7,98%	11,25	11,025	11,60	10,825
30/08/2022	24.085.081	-2,72%	10,43	9,85	10,59	10,00
29/08/2022	13.143.772	-3,56%	10,50	10,2799	10,825	10,29
26/08/2022	15.250.424	-4,85%	11,21	10,56	11,34	10,685
25/08/2022	12.412.585	3,13%	11,03	10,80	11,2393	11,19
24/08/2022	12.111.961	2,41%	10,66	10,63	11,02	10,86
23/08/2022	15.934.442	-3,59%	11,02	10,54	11,16	10,61
22/08/2022	19.344.533	-4,76%	12,23	10,89	11,3499	11,01
19/08/2022	21.879.886	-7,77%	12,23	11,51	12,255	11,57
18/08/2022	31.420.429	3,81%	12,01	11,83	12,78	12,55
17/08/2022	33.526.371	-4,28%	12,26	11,64	12,3197	12,07
16/08/2022	32.808.402	3,19%	12,41	12,00	12,73	12,61
15/08/2022	30.829.590	5,34%	11,62	11,56	12,388	12,24
12/08/2022	19.028.757	4,59%	11,27	11,1301	11,64	11,62
11/08/2022	31.663.803	4,92%	10,90	10,82	11,80	11,08