SnowFlake Inc Class A (SNOW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	2.150.280	0,93%	176,50	175,43	182,20	178,47
19-05-2023	3.180.418	-4,06%	181,18	175,71	182,46	176,82
18-05-2023	3.393.740	5,91%	172,39	175,69	185,00	184,31
17-05-2023	1.830.243	1,35%	172,39	170,30	174,49	174,02
16-05-2023	1.614.318	-0,26%	170,43	168,805	173,05	171,60
15-05-2023	1.484.574	2,78%	170,03	166,95	172,88	172,05
12-05-2023	1.660.211	-1,57%	170,03	166,42	171,32	167,40
11-05-2023	1.662.302	-1,15%	170,03	168,85	171,7799	170,07
10-05-2023	2.981.449	4,99%	165,69	165,20	173,26	172,04
09-05-2023	1.444.522	2,15%	159,10	158,61	164,56	163,87
08-05-2023	2.281.599	4,05%	160,11	156,34	163,175	160,42
05-05-2023	2.014.884	-0,71%	155,745	153,085	159,03	154,17
04-05-2023	3.268.611	7,21%	149,15	148,84	156,58	155,07
03-05-2023	1.459.011	-0,14%	143,91	142,4424	147,59	144,64
02-05-2023	1.168.871	-1,45%	146,22	143,54	147,0499	144,84
01-05-2023	1.312.394	-0,75%	148,04	145,013	148,46	146,97
28-04-2023	2.101.457	-0,38%	145,72	140,87	148,75	148,20
27-04-2023	2.380.362	1,31%	148,375	145,16	149,865	148,99
26-04-2023	4.057.543	7,78%	142,78	142,60	149,27	146,02
25-04-2023	2.985.965	-4,93%	140,66	135,27	140,66	135,48
24-04-2023	1.561.261	-1,85%	144,83	140,80	145,81	142,51
21-04-2023	1.574.504	1,73%	143,79	143,52	146,80	145,19
20-04-2023	1.201.400	-1,27%	142,02	141,76	144,10	142,72
19-04-2023	1.205.605	-0,92%	144,18	143,65	146,45	144,55
18-04-2023	1.518.466	0,40%	147,36	142,20	147,55	145,84
17-04-2023	1.652.945	2,20%	142,18	141,83	145,85	145,26
14-04-2023	2.339.423	0,53%	139,875	138,31	142,20	142,13
13-04-2023	1.971.799	1,23%	141,20	140,725	144,5399	141,38
12-04-2023	2.771.732	0,34%	142,10	139,3201	144,50	139,66
11-04-2023	4.056.492	-5,81%	139,77	136,59	142,40	139,19
10-04-2023	1.427.357	1,44%	143,51	141,60	147,985	147,77
06-04-2023	1.482.764	-0,55%	144,47	140,89	146,06	145,68
05-04-2023	2.154.979	-6,39%	155,02	144,16	155,995	145,50
04-04-2023	4.046.173	3,62%	151,03	150,75	157,99	155,43
03-04-2023	1.719.795	-2,78%	152,70	148,72	154,21	150,00
31-03-2023	3.268.261	8,37%	142,56	141,88	154,42	154,00
30-03-2023	2.114.722	3,38%	139,535	138,76	145,29	142,11
29-03-2023	1.615.785	1,97%	136,27	135,62	138,60	137,46
28-03-2023	1.041.830	-0,12%	135,98	134,20	136,7199	134,81
27-03-2023	1.619.254	-1,14%	136,45	134,42	137,85	134,97
24-03-2023	1.341.353	-2,40%	139,26	135,55	141,82	137,20
23-03-2023	2.685.426	3,64%	137,92	135,0256	141,085	140,57
22-03-2023	1.796.317	-3,21%	141,35	135,50	142,79	136,93
21-03-2023	1.854.532	4,27%	137,39	135,31	142,26	141,25
20-03-2023	1.430.512	-0,11%	133,87	131,63	135,58	135,47
17-03-2023	1.939.571	-2,38%	138,21	133,56	139,33	135,62
16-03-2023	2.090.138	-0,47%	139,88	137,48	142,44	138,92
15-03-2023	1.618.144	-0,23%	136,01	135,30	140,17	139,50
14-03-2023	2.851.114	1,52%	138,59	134,90	140,08	139,82
13-03-2023	3.053.738	4,75%	129,98	128,88	140,46	137,70
10-03-2023	3.519.976	-3,16%	135,32	128,57	135,777	132,00
09-03-2023	2.329.303	-3,89%	141,27	136,06	144,09	137,10
08-03-2023	1.628.933	0,14%	140,02	139,29	144,38	142,65
07-03-2023	1.758.660	0,27%	141,00	140,1001	146,19	142,45
06-03-2023	2.088.041	-0,03%	142,89	140,90	146,68	142,07
03-03-2023	3.830.236	5,15%	135,57	135,50	143,325	142,24
02-03-2023	9.940.853	-12,40%	139,59	131,12	140,15	135,34
01-03-2023	2.183.252	0,34%	154,22	153,00	156,60	154,90
28-02-2023	1.586.455	-0,18%	154,85	152,93	155,70	154,38
27-02-2023	1.791.032	4,18%	150,28	148,82	154,70	154,65
24-02-2023	1.481.485	-3,06%	149,30	145,28	150,735	148,44
23-02-2023	1.808.623	1,63%	153,54	147,771	154,09	153,12
22-02-2023	1.533.735	-0,40%	149,50	149,50	155,38	150,66
21-02-2023	1.434.013	-1,83%	150,90	150,08	154,99	151,26
20-02-2023	3.232.229	-6,28%	160,205	151,56	160,77	154,08
17-02-2023	3.232.229	-6,28%	160,205	151,56	160,77	154,08
16-02-2023	1.772.030	-6,21%	170,53	163,92	172,72	164,40
15-02-2023	1.863.456	2,91%	171,51	170,09	176,09	176,00
14-02-2023	2.034.456	5,59%	159,97	158,35	171,9396	171,02
13-02-2023	1.287.195	2,94%	158,52	157,185	165,06	161,96
10-02-2023	1.601.357	-3,29%	159,69	154,74	161,98	157,33
09-02-2023	1.868.364	2,28%	161,975	161,2701	166,69	162,68
08-02-2023	1.525.146	-1,06%	161,445	158,045	165,00	159,06
07-02-2023	2.144.205	1,54%	157,64	154,415	161,50	160,50
06-02-2023	2.235.634	-3,18%	159,87	156,80	163,51	158,10
03-02-2023	3.273.387	-8,40%	168,28	163,01	175,49	163,10
02-02-2023	3.986.120	7,77%	173,84	170,26	178,70	178,05
01-02-2023	1.881.073	5,47%	158,02	155,44	166,83	165,00
31-01-2023	2.138.932	2,30%	153,77	151,2401	157,25	156,44
30-01-2023	1.506.322	-4,04%	156,56	152,81	159,72	152,92
27-01-2023	4.062.801	4,33%	150,59	150,45	161,32	159,05
26-01-2023	1.467.209	5,55%	148,95	144,80	152,4927	152,45
25-01-2023	2.522.440	-1,89%	138,34	134,36	144,93	143,0315
24-01-2023	1.558.199	-3,00%	148,14	145,26	152,7599	145,79
23-01-2023	1.809.920	3,78%	146,50	144,74	150,905	150,30
20-01-2023	1.769.818	6,96%	136,45	135,32	145,04	144,65
19-01-2023	2.053.294	-3,48%	137,75	135,10	140,50	135,24
18-01-2023	1.678.660	-3,85%	147,68	140,04	148,57	140,11
17-01-2023	1.948.664	3,44%	141,11	139,50	147,3199	145,72
16-01-2023	1.895.303	-0,91%	139,37	137,31	141,66	140,85
13-01-2023	1.895.303	-0,91%	139,37	137,31	141,66	140,85
12-01-2023	1.381.913	1,74%	140,41	135,10	142,16	142,14
11-01-2023	1.735.561	1,28%	138,31	136,625	141,065	139,71
10-01-2023	1.724.083	2,61%	134,86	133,77	138,44	137,94
09-01-2023	3.128.508	8,36%	127,20	126,71	137,64	134,43
06-01-2023	2.495.496	2,01%	122,205	119,27	126,07	124,00
05-01-2023	3.707.112	-6,81%	129,40	121,04	129,49	121,56
04-01-2023	3.217.552	-3,73%	136,90	128,5804	137,41	130,44
03-01-2023	2.123.632	-5,55%	146,54	135,34	149,18	135,58
02-01-2023	1.344.277	0,89%	139,24	138,95	143,61	143,64