SnowFlake Inc Class A (SNOW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	4.992.810	-1,51%	231,075	226,7406	233,88	230,50
27/02/2024	2.488.532	1,34%	229,77	231,23	235,66	234,02
26/02/2024	2.610.664	0,69%	229,77	226,65	233,36	230,93
23/02/2024	2.276.043	1,65%	224,06	227,0399	234,83	229,34
22/02/2024	2.936.573	4,35%	224,06	219,515	227,68	225,62
21/02/2024	1.762.859	-1,76%	215,02	211,68	217,20	216,21
20/02/2024	2.642.825	-4,44%	230,65	215,59	228,39	220,08
19/02/2024	901.489	0,00%	230,65	228,68	234,76	230,31
16/02/2024	901.489	-2,41%	230,65	228,68	234,76	230,31
15/02/2024	1.740.006	-1,53%	235,14	229,10	235,53	232,40
14/02/2024	1.819.347	3,70%	230,27	227,36	236,19	236,00
13/02/2024	2.506.181	-1,98%	219,26	220,50	231,02	227,57
12/02/2024	2.867.057	-0,48%	219,26	229,17	237,72	232,16
09/02/2024	4.675.788	4,66%	219,26	228,13	234,98	233,28
08/02/2024	3.518.582	2,14%	219,26	218,31	226,29	222,90
07/02/2024	2.036.971	2,19%	214,42	212,80	219,37	218,35
06/02/2024	2.747.189	-0,89%	217,08	208,505	218,45	213,68
05/02/2024	2.937.171	-1,45%	217,08	210,56	220,6732	215,60
02/02/2024	6.448.269	9,41%	208,64	204,05	219,74	218,76
01/02/2024	1.565.201	2,20%	197,19	195,53	200,33	199,94
31/01/2024	3.091.808	-5,14%	201,59	194,87	203,29	195,64
30/01/2024	2.498.282	-1,57%	208,64	204,81	209,98	206,25
29/01/2024	2.859.728	3,47%	203,89	201,40	210,2629	209,54
26/01/2024	1.897.838	-1,70%	203,89	201,20	205,4899	202,51
25/01/2024	2.729.206	1,08%	209,18	202,75	209,4725	206,01
24/01/2024	4.611.068	-0,86%	209,18	203,51	211,65	203,81
23/01/2024	5.484.232	3,43%	200,15	197,595	206,1012	205,90
22/01/2024	3.563.244	3,09%	196,635	196,675	202,32	199,08
19/01/2024	2.108.332	3,49%	188,06	186,72	193,13	193,12
18/01/2024	2.489.277	-0,80%	190,46	184,39	191,52	186,61
17/01/2024	2.102.378	0,05%	186,00	182,53	188,14	188,12
16/01/2024	2.486.907	-1,69%	197,13	186,5736	191,205	188,02
15/01/2024	2.391.010	-2,23%	197,13	189,2217	196,08	191,26
12/01/2024	2.391.010	-2,23%	197,13	189,2217	196,08	191,26
11/01/2024	2.716.643	-0,90%	197,13	195,54	201,60	195,62
10/01/2024	2.012.643	0,25%	197,13	194,66	200,54	197,40
09/01/2024	1.585.945	0,28%	190,88	194,75	198,27	196,90
08/01/2024	2.225.344	3,86%	190,88	190,99	196,8889	196,41
05/01/2024	2.537.416	2,94%	184,98	184,57	191,41	189,12
04/01/2024	2.113.840	-0,27%	182,29	180,9525	187,1437	183,72
03/01/2024	2.041.126	-2,60%	194,81	183,05	187,3537	184,21
02/01/2024	2.542.215	-4,97%	194,81	187,54	196,23	189,12
29/12/2023	1.822.428	-1,11%	198,85	198,59	201,88	199,00
28/12/2023	1.959.612	1,23%	198,85	197,7581	201,74	201,15
27/12/2023	1.794.687	0,08%	196,17	197,04	200,9399	198,71
26/12/2023	2.024.075	1,48%	196,17	193,80	199,3191	198,56
22/12/2023	1.220.259	-0,57%	198,14	194,10	198,0204	195,67
21/12/2023	2.005.019	0,72%	198,14	193,742	196,9305	195,67
20/12/2023	1.517.156	-2,38%	198,14	194,16	199,73	194,28
19/12/2023	1.284.334	0,03%	197,99	198,3359	200,86	199,02
18/12/2023	1.610.917	-0,02%	197,99	196,58	200,00	198,97
15/12/2023	2.179.348	-0,92%	197,99	197,1006	200,85	199,01
14/12/2023	4.214.704	2,19%	194,46	196,11	202,81	200,86
13/12/2023	2.573.796	1,58%	194,46	191,26	197,40	196,55
12/12/2023	2.013.262	0,26%	187,10	189,69	194,21	193,49
11/12/2023	4.231.250	1,22%	187,10	187,77	196,66	192,99
08/12/2023	3.022.452	1,79%	187,10	185,80	191,615	190,67
07/12/2023	2.713.580	1,54%	184,62	183,03	188,78	187,31
06/12/2023	2.786.453	-0,91%	187,55	184,40	190,6102	184,47
05/12/2023	2.026.002	-1,14%	184,69	184,08	188,52	186,16
04/12/2023	4.296.266	1,25%	184,69	183,63	190,98	188,30
01/12/2023	5.070.296	-0,91%	185,25	180,84	188,56	185,97
30/11/2023	12.840.211	7,05%	167,99	180,27	192,65	187,68
29/11/2023	4.671.298	2,20%	167,99	174,35	177,5999	175,32
28/11/2023	1.926.492	0,73%	167,99	167,94	172,11	171,55
27/11/2023	1.946.995	-0,50%	167,99	170,01	172,675	170,30
24/11/2023	855.891	1,23%	167,99	167,51	171,48	170,9995
23/11/2023	1.582.125	1,39%	168,90	167,44	171,215	168,99
22/11/2023	1.541.769	1,35%	168,90	167,44	171,215	168,92
21/11/2023	1.363.450	-0,04%	164,93	164,61	168,105	166,67
20/11/2023	1.950.086	3,02%	162,28	162,11	168,815	166,73
17/11/2023	935.236	0,55%	160,52	160,51	162,7325	161,85
16/11/2023	1.792.396	-1,26%	162,62	159,51	162,97	160,98
15/11/2023	2.248.373	-1,71%	166,32	162,84	169,19	163,02
14/11/2023	2.669.345	4,51%	164,82	163,16	166,28	165,86
13/11/2023	1.640.702	-1,06%	160,00	157,28	161,1499	158,70
10/11/2023	2.008.430	2,59%	155,45	153,525	161,21	160,40
09/11/2023	2.095.541	-1,11%	159,395	156,11	162,398	156,82
08/11/2023	2.213.532	-0,62%	155,78	156,01	161,485	158,58
07/11/2023	6.860.347	10,67%	149,945	153,86	162,55	159,58
06/11/2023	2.475.402	-3,77%	143,02	141,94	150,45	144,33
03/11/2023	2.689.883	5,07%	143,02	142,9152	150,28	149,99
02/11/2023	3.548.997	-1,05%	145,405	140,15	147,785	142,75
01/11/2023	1.825.250	-0,60%	145,58	142,32	145,72	144,26
31/10/2023	1.160.289	0,67%	144,925	142,18	145,97	145,13
30/10/2023	1.010.095	0,54%	144,54	142,86	145,75	144,16
27/10/2023	1.220.068	1,24%	144,72	141,89	145,385	142,5914
26/10/2023	2.422.872	0,18%	150,84	138,41	144,055	142,65
25/10/2023	2.069.502	-5,77%	149,63	141,535	150,40	142,40
24/10/2023	1.078.237	2,97%	145,76	148,94	152,60	153,00
23/10/2023	1.452.775	0,62%	145,76	144,8163	150,83	148,59
20/10/2023	1.886.806	-3,75%	153,01	147,3491	154,09	147,67
19/10/2023	1.408.251	0,13%	153,67	153,12	157,94	153,43
18/10/2023	1.491.813	-3,87%	159,305	152,34	160,51	153,23
17/10/2023	1.483.409	-1,62%	157,90	158,60	162,70	159,50
16/10/2023	1.305.805	3,16%	157,90	157,05	163,13	162,13
13/10/2023	1.352.643	-1,75%	161,50	156,97	160,92	157,16
12/10/2023	1.390.172	-2,19%	161,50	159,31	163,7306	159,96
11/10/2023	1.179.704	0,25%	164,25	162,45	165,8021	163,54
10/10/2023	1.686.282	0,82%	158,665	162,50	166,43	163,13