SnowFlake Inc Class A (SNOW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	1.553.266	1,16%	148,69	158,2901	163,285	161,81
06/10/2023	2.900.047	6,46%	148,69	148,00	160,3499	159,95
05/10/2023	1.997.762	-1,13%	150,75	149,68	155,28	150,25
04/10/2023	1.372.040	2,13%	150,75	149,3701	152,70	151,96
03/10/2023	1.860.367	-1,57%	152,27	147,87	151,91	148,79
02/10/2023	1.540.552	-0,43%	152,27	149,81	153,2899	152,11
29/09/2023	1.801.277	1,09%	153,41	152,46	155,1675	152,77
28/09/2023	2.839.981	2,68%	145,52	141,79	151,552	151,4693
27/09/2023	1.849.944	0,32%	148,07	146,10	149,469	147,52
26/09/2023	1.579.573	-1,80%	148,72	146,51	150,565	147,05
25/09/2023	1.437.132	0,03%	155,46	147,67	150,47	149,74
22/09/2023	1.377.815	0,44%	155,46	149,68	152,63	149,69
21/09/2023	3.179.950	-5,35%	155,46	148,54	156,19	150,14
20/09/2023	1.729.785	-0,70%	161,05	157,965	161,2799	158,63
19/09/2023	1.767.688	-1,06%	160,58	156,96	161,85	159,74
18/09/2023	1.074.360	-0,59%	160,58	159,57	162,87	161,45
15/09/2023	2.273.902	-0,35%	166,22	160,26	163,575	162,41
14/09/2023	2.018.367	-1,43%	168,92	161,13	167,3999	162,98
13/09/2023	1.419.262	-0,89%	168,92	163,8074	167,88	165,34
12/09/2023	1.863.494	-1,96%	168,92	166,47	171,52	166,83
11/09/2023	2.949.605	2,56%	157,37	166,27	172,35	170,20
08/09/2023	4.082.516	3,82%	157,37	163,92	167,75	165,95
07/09/2023	1.515.852	1,49%	157,37	153,3455	159,935	159,84
06/09/2023	1.062.155	-1,19%	157,37	155,97	159,01	157,49
05/09/2023	1.497.424	1,46%	156,32	156,01	159,7699	159,38
04/09/2023	1.730.585	0,15%	158,48	156,75	160,02	157,08
01/09/2023	1.730.585	0,15%	158,48	156,75	160,02	157,08
31/08/2023	1.737.109	0,97%	156,00	155,56	158,50	156,85
30/08/2023	1.723.771	1,33%	152,865	151,865	156,7399	155,34
29/08/2023	2.336.209	3,06%	148,23	148,00	153,77	153,30
28/08/2023	2.989.282	-2,26%	152,725	148,37	154,97	149,11
25/08/2023	3.218.075	3,01%	147,00	147,00	153,60	152,11
24/08/2023	7.737.002	-4,72%	151,92	145,40	161,81	148,35
23/08/2023	3.683.444	2,89%	151,92	151,80	157,45	156,99
22/08/2023	2.804.586	0,46%	154,08	151,55	154,19	152,58
21/08/2023	3.003.807	2,69%	150,02	149,255	153,11	151,60
18/08/2023	3.117.918	0,47%	150,02	142,4001	147,85	147,63
17/08/2023	2.314.185	-1,84%	150,02	146,10	150,89	146,94
16/08/2023	2.025.538	-0,93%	151,20	148,8632	152,7499	149,69
15/08/2023	1.385.993	-1,15%	151,72	150,11	153,40	151,10
14/08/2023	1.544.944	-0,33%	153,22	150,095	153,12	152,86
11/08/2023	1.657.647	-1,06%	153,22	151,37	155,43	153,37
10/08/2023	1.621.664	0,62%	155,77	153,955	158,83	155,02
09/08/2023	2.158.570	-1,45%	157,31	153,32	158,94	154,07
08/08/2023	6.217.409	-5,95%	157,31	154,17	160,6399	156,76
07/08/2023	1.714.942	0,00%	171,02	163,6201	168,53	166,67
04/08/2023	3.877.388	3,50%	171,02	165,085	172,44	166,68
03/08/2023	3.638.863	-2,16%	172,645	159,53	164,72	161,04
02/08/2023	2.562.184	-6,78%	172,645	164,51	172,79	164,60
01/08/2023	1.094.313	-0,64%	177,44	174,90	177,71	176,58
31/07/2023	1.628.063	1,65%	177,44	177,11	181,3639	177,71
28/07/2023	2.197.877	3,94%	174,20	169,72	175,35	174,90
27/07/2023	2.248.703	-1,02%	174,20	167,04	175,36	168,27
26/07/2023	3.254.419	-4,45%	174,20	168,245	174,30	171,32
25/07/2023	1.729.477	2,57%	176,99	176,31	181,80	179,29
24/07/2023	1.552.831	-0,63%	176,55	172,86	177,33	174,80
21/07/2023	1.873.117	-0,12%	178,88	175,85	180,81	176,12
20/07/2023	2.839.214	-4,86%	182,46	175,55	183,9499	176,44
19/07/2023	1.921.229	-1,70%	185,47	185,15	193,22	185,00
18/07/2023	2.156.746	2,17%	185,47	182,10	189,24	188,20
17/07/2023	1.756.298	1,89%	182,10	181,20	185,58	184,21
14/07/2023	2.526.474	-1,75%	184,90	180,07	187,79	181,00
13/07/2023	4.238.557	6,74%	175,76	175,825	184,43	183,51
12/07/2023	2.002.935	-0,07%	175,47	170,22	175,76	171,93
11/07/2023	1.939.037	1,42%	171,25	169,32	174,32	172,05
10/07/2023	3.209.508	-0,56%	173,75	162,61	170,4793	169,65
07/07/2023	1.537.384	-0,92%	173,75	170,49	176,41	170,60
06/07/2023	2.384.452	-0,21%	170,25	167,485	173,0676	172,19
05/07/2023	3.056.139	-2,51%	174,84	170,63	175,9018	172,55
04/07/2023	1.314.136	0,44%	176,22	174,65	178,07	176,75
03/07/2023	1.313.380	0,47%	176,22	174,65	178,07	176,80
30/06/2023	3.610.907	-0,07%	183,93	175,75	181,49	175,65
29/06/2023	5.105.720	-4,40%	183,93	175,121	186,17	175,77
28/06/2023	7.699.064	3,94%	178,68	178,86	191,94	184,00
27/06/2023	5.083.796	4,23%	180,665	170,56	179,1499	177,02
26/06/2023	3.506.430	-4,72%	180,665	169,52	183,38	169,84
23/06/2023	2.746.291	-0,20%	175,72	174,80	181,8165	178,25
22/06/2023	2.621.667	3,01%	172,06	170,83	179,7299	178,60
21/06/2023	2.760.598	-3,18%	183,41	173,27	183,5999	173,39
20/06/2023	2.672.427	-2,77%	183,41	176,711	185,62	179,08
19/06/2023	3.051.489	-3,56%	192,10	182,9208	193,94	184,18
16/06/2023	3.051.489	-3,56%	192,10	182,9208	193,94	184,18
15/06/2023	4.516.873	5,37%	179,18	178,35	191,645	190,80
14/06/2023	3.261.046	4,42%	172,74	171,1875	181,33	181,10
13/06/2023	1.983.888	0,90%	173,015	168,76	174,86	173,44
12/06/2023	2.386.959	0,73%	170,31	167,845	172,38	171,89
09/06/2023	2.692.555	-2,10%	167,56	169,34	176,5261	170,65
08/06/2023	3.049.383	3,10%	167,56	166,51	174,66	174,31
07/06/2023	4.192.971	-7,75%	181,57	167,37	183,00	168,10
06/06/2023	2.840.722	0,22%	181,57	181,185	185,02	182,15
05/06/2023	2.822.210	3,58%	175,72	175,075	183,52	181,49
02/06/2023	4.925.448	4,74%	172,76	172,08	182,54	175,21
01/06/2023	2.693.405	1,16%	161,62	160,00	169,46	167,28
31/05/2023	4.852.188	5,69%	146,80	150,50	159,99	165,36
30/05/2023	4.852.188	5,69%	146,80	150,50	159,99	158,54
29/05/2023	5.677.247	1,08%	146,80	144,825	152,90	149,51
26/05/2023	5.677.247	1,08%	146,80	144,825	152,90	149,51
25/05/2023	11.963.376	-16,51%	150,73	143,115	158,7299	147,90
24/05/2023	3.647.466	1,28%	173,65	172,1205	178,39	177,40
23/05/2023	2.129.571	-1,86%	176,50	175,0887	182,49	175,16