Mercado fechará em 4 h 32 min

Snap Inc. (SNAP)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
10,90-0,45 (-4,01%)
A partir de 11:28AM EDT. Mercado aberto.
Período:
12 de abr. de 2023 - 12 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
12 de abr. de 202411,1811,2310,8910,9010,906.868.783
11 de abr. de 202411,0111,4110,8511,3611,3624.524.600
10 de abr. de 202411,0211,1910,8610,8810,8820.732.500
09 de abr. de 202411,1111,2911,1011,2311,2312.714.100
08 de abr. de 202411,0611,3611,0211,1111,1114.688.900
05 de abr. de 202410,9011,1510,8911,0011,0014.649.300
04 de abr. de 202411,2211,3810,9811,0211,0215.077.800
03 de abr. de 202410,9911,2710,9811,1511,1510.552.500
02 de abr. de 202411,0011,1410,7211,0811,0814.452.700
01 de abr. de 202411,4811,6111,2011,2511,2513.156.600
28 de mar. de 202411,4011,6811,3511,4811,4815.281.000
27 de mar. de 202411,3811,4711,2411,4511,4513.358.000
26 de mar. de 202411,4011,7511,3111,3111,3120.825.700
25 de mar. de 202411,3811,5211,2411,2611,2620.246.900
22 de mar. de 202411,1511,4311,0611,4011,4025.179.900
21 de mar. de 202411,2611,5111,1311,1611,1622.605.100
20 de mar. de 202411,0311,3810,9711,2011,2028.666.800
19 de mar. de 202410,9611,1710,7811,0511,0525.976.800
18 de mar. de 202411,2411,3310,9311,0611,0628.446.200
15 de mar. de 202411,4411,5711,0911,1911,1926.630.100
14 de mar. de 202411,8611,8911,3411,3911,3921.971.800
13 de mar. de 202411,7112,3511,6911,9011,9029.908.900
12 de mar. de 202411,9512,1311,7011,7711,7717.197.100
11 de mar. de 202412,2512,2611,8011,8711,8723.993.600
08 de mar. de 202412,0012,6511,9912,3912,3943.497.800
07 de mar. de 202411,4512,0211,4511,8511,8545.365.300
06 de mar. de 202411,6011,6311,1011,1611,1627.088.300
05 de mar. de 202410,8511,6510,7511,4311,4342.821.200
04 de mar. de 202411,2611,2710,7011,0311,0321.544.900
01 de mar. de 202411,0511,2811,0011,2511,2520.639.300
29 de fev. de 202411,0511,2010,9411,0211,0219.719.300
28 de fev. de 202410,7511,1410,7511,0011,0017.656.000
27 de fev. de 202410,8011,0510,7510,9010,9018.059.800
26 de fev. de 202410,6610,8710,5710,7210,7219.388.200
23 de fev. de 202410,7510,8910,4910,8010,8022.975.400
22 de fev. de 202410,8511,0410,7210,7310,7346.990.000
21 de fev. de 202410,8310,9610,6910,7410,7425.626.000
20 de fev. de 202411,0011,1410,8710,9510,9537.406.100
16 de fev. de 202411,3411,4410,9911,1711,1743.355.200
15 de fev. de 202411,4211,8011,3811,6011,6024.335.900
14 de fev. de 202411,3411,4511,1811,4011,4024.167.900
13 de fev. de 202411,2411,6211,0211,1411,1440.428.100
12 de fev. de 202411,2812,0811,2011,6411,6465.823.300
09 de fev. de 202411,2611,2810,9311,1111,1154.218.100
08 de fev. de 202411,2911,5010,8211,1011,1087.847.300
07 de fev. de 202412,0312,3911,0811,4111,41185.977.600
06 de fev. de 202416,7817,5016,7717,4517,4588.330.600
05 de fev. de 202417,2017,5016,3016,7516,7537.737.700
02 de fev. de 202416,6717,1116,1117,0517,0535.675.400
01 de fev. de 202416,0916,1115,7715,8715,8716.179.100
31 de jan. de 202416,0316,6015,8215,8915,8914.822.100
30 de jan. de 202416,7016,8416,3316,4716,4736.009.400
29 de jan. de 202416,3016,9016,0916,8916,8918.698.300
26 de jan. de 202416,9816,9916,2416,2516,2527.636.400
25 de jan. de 202416,4716,5116,2016,2916,2914.223.000
24 de jan. de 202416,6716,7216,2216,3216,3217.403.900
23 de jan. de 202416,6416,6416,1716,3316,3317.034.500
22 de jan. de 202416,5917,1416,4416,6116,6119.540.600
19 de jan. de 202416,4016,5716,1716,4216,4215.287.700
18 de jan. de 202415,6316,2715,5016,2116,2121.257.600
17 de jan. de 202415,5315,5915,1815,5015,5020.971.500
16 de jan. de 202416,2116,2115,4315,5415,5435.778.100
12 de jan. de 202417,0017,0116,3716,4316,4319.048.000
11 de jan. de 202417,3017,6216,8117,0917,0922.803.600
10 de jan. de 202417,1817,4516,8217,3717,3719.372.600
09 de jan. de 202417,3817,7516,9717,0517,0535.649.000
08 de jan. de 202416,6717,3316,4617,3117,3120.267.500
05 de jan. de 202416,1216,6816,1016,5516,5521.565.500
04 de jan. de 202415,7516,2815,6916,2016,2015.922.900
03 de jan. de 202415,5216,0415,2715,7815,7828.496.100
02 de jan. de 202416,5216,5615,9316,1416,1429.687.000
29 de dez. de 202317,0317,2116,8316,9316,9316.683.000
28 de dez. de 202316,9217,2016,8217,0517,0513.845.200
27 de dez. de 202316,7316,9916,6816,9516,9515.975.400
26 de dez. de 202317,0617,1016,6816,7816,7813.944.300
22 de dez. de 202317,2017,3216,8917,0517,0521.568.700
21 de dez. de 202316,9417,2916,7017,2317,2334.281.600
20 de dez. de 202316,9817,3016,5916,6016,6028.279.700
19 de dez. de 202316,5417,2516,1717,1817,1852.580.600
18 de dez. de 202317,4417,9016,8017,0217,0249.763.600
15 de dez. de 202317,0417,2216,5316,9216,9235.550.400
14 de dez. de 202316,6717,2316,5716,9416,9439.763.700
13 de dez. de 202316,0016,5415,8416,4516,4526.639.300
12 de dez. de 202315,6316,0615,4415,8515,8527.396.300
11 de dez. de 202315,8215,9515,5215,7515,7532.187.100
08 de dez. de 202314,7015,3114,6815,0915,0920.709.300
07 de dez. de 202314,7414,8514,5414,7614,7615.148.800
06 de dez. de 202314,8315,3614,7714,7714,7727.154.500
05 de dez. de 202314,1614,6614,1114,6014,6018.141.100
04 de dez. de 202314,0614,3813,9714,3014,3021.274.400
01 de dez. de 202313,7514,2413,6114,1414,1423.409.200
30 de nov. de 202313,4914,2313,4813,8313,8351.167.400
29 de nov. de 202312,9413,0912,8212,9812,9815.300.000
28 de nov. de 202312,6012,8712,5812,8412,8414.907.000
27 de nov. de 202312,4112,8012,4112,6812,6816.203.000
24 de nov. de 202312,2412,5612,2412,5212,5210.797.700
22 de nov. de 202312,1712,3212,0312,3112,3110.114.300
21 de nov. de 202311,9812,1511,8912,0612,0610.266.400
20 de nov. de 202311,8812,3011,8712,1512,1514.543.300
17 de nov. de 202311,9111,9911,5011,8911,8922.109.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...