Mercado fechado

Snap Inc. (SNAP)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
14,80+0,20 (+1,37%)
A partir de 03:34PM EST. Mercado aberto.
Período:
06 de dez. de 2022 - 06 de dez. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
06 de dez. de 202314,8315,3614,7714,8014,8023.192.246
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
16 de nov. de 202312,1312,3411,8012,0712,0722.969.600
15 de nov. de 202312,1212,3211,9412,2012,2021.312.700
14 de nov. de 202312,0512,4312,0412,1512,1538.147.400
13 de nov. de 202311,3311,4411,1511,3011,3012.118.700
10 de nov. de 202310,9511,3710,9211,3211,3219.155.400
09 de nov. de 202311,2211,7311,1811,2411,2426.971.500
08 de nov. de 202311,0411,2510,8611,2311,2321.448.600
07 de nov. de 202310,7211,0210,6810,9610,9615.836.900
06 de nov. de 202310,7410,8710,6210,7310,7318.754.900
03 de nov. de 202310,5210,9110,5210,7210,7222.872.400
02 de nov. de 202310,1410,5910,1010,4310,4330.659.300
01 de nov. de 20239,9510,089,819,999,9919.548.100
31 de out. de 20239,7910,069,6010,0110,0128.796.700
30 de out. de 20239,349,819,299,709,7025.083.900
27 de out. de 20239,339,559,189,309,3024.606.500
26 de out. de 20239,119,528,919,309,3042.454.200
25 de out. de 202310,3710,879,109,199,1994.403.200
24 de out. de 20239,639,989,589,719,7171.921.400
23 de out. de 20239,359,889,309,499,4937.569.200
20 de out. de 20239,609,679,319,449,4429.372.600
19 de out. de 20239,559,879,469,659,6521.177.200
18 de out. de 20239,609,769,519,609,6019.250.400
17 de out. de 20239,569,779,549,699,6924.836.000
16 de out. de 20239,029,758,969,729,7256.297.800
13 de out. de 20239,109,148,678,688,6827.893.000
12 de out. de 20239,069,339,019,119,1129.718.200
11 de out. de 20238,859,138,829,119,1118.773.800
10 de out. de 20238,709,118,668,828,8222.342.600
09 de out. de 20238,548,688,508,618,6113.059.800
06 de out. de 20238,578,648,408,638,6322.557.900
05 de out. de 20238,668,848,558,748,7411.503.400
04 de out. de 20238,568,728,508,698,6916.226.500
03 de out. de 20238,588,778,478,548,5417.300.000
02 de out. de 20238,878,918,568,748,7415.763.200
29 de set. de 20238,748,938,678,918,9121.149.800
28 de set. de 20238,428,658,348,568,5616.715.400
27 de set. de 20238,398,618,378,498,4914.303.900
26 de set. de 20238,438,498,288,348,3425.839.900
25 de set. de 20238,608,718,558,608,6010.074.700
22 de set. de 20238,728,898,678,698,6911.432.500
21 de set. de 20238,868,988,618,638,6321.584.200
20 de set. de 20239,069,388,959,039,0324.692.100
19 de set. de 20238,829,018,629,009,0020.100.200
18 de set. de 20239,089,108,818,898,8920.619.800
15 de set. de 20239,199,249,049,169,1616.278.400
14 de set. de 20239,369,409,159,169,1612.847.600
13 de set. de 20239,499,549,289,299,2912.832.400
12 de set. de 20239,369,639,369,589,5813.528.600
11 de set. de 20239,489,649,439,449,4416.848.000
08 de set. de 20239,689,749,399,399,3921.002.100
07 de set. de 20239,459,829,419,729,7217.158.300
06 de set. de 202310,2710,299,579,639,6340.061.400
05 de set. de 202310,2710,6010,2310,4610,4620.595.200
01 de set. de 202310,4110,5410,3110,4410,4417.965.900
31 de ago. de 202310,1310,4410,1310,3510,3520.863.600
30 de ago. de 20239,8210,179,7510,1210,1230.608.900
29 de ago. de 20239,489,909,439,899,8918.276.500
28 de ago. de 20239,349,559,329,459,4511.979.100
25 de ago. de 20239,399,419,009,259,2519.434.900
24 de ago. de 20239,389,469,069,379,3720.443.900
23 de ago. de 20239,199,339,199,249,2410.358.900
22 de ago. de 20239,419,479,199,259,2514.963.600
21 de ago. de 20239,249,399,149,369,3613.634.000
18 de ago. de 20238,919,198,869,189,1814.764.700
17 de ago. de 20239,179,289,039,049,0420.527.900
16 de ago. de 20239,519,599,159,169,1630.289.500
15 de ago. de 20239,869,909,509,569,5621.223.100
14 de ago. de 20239,999,999,819,949,9423.922.100
11 de ago. de 202310,1010,2310,0210,0310,0315.993.500
10 de ago. de 202310,6010,7010,2110,2210,2215.646.200
09 de ago. de 202310,5410,5810,3910,4410,4414.402.000
08 de ago. de 202310,4110,6010,1910,5410,5422.353.000
07 de ago. de 202310,7610,8010,5010,5710,5716.688.200
04 de ago. de 202310,9311,0610,7210,7510,7519.965.700
03 de ago. de 202310,9011,0010,6910,7910,7923.726.800
02 de ago. de 202310,9911,2210,8810,9710,9731.209.400
01 de ago. de 202311,2611,3311,0411,2811,2819.576.400
31 de jul. de 202310,6611,3810,6611,3611,3637.947.800
28 de jul. de 202310,3010,7510,2910,6810,6849.135.000
27 de jul. de 202310,9010,9110,1810,3310,3365.311.800
26 de jul. de 202310,3610,739,9910,7310,73137.880.000
25 de jul. de 202312,5212,6712,3512,5112,5168.993.700
24 de jul. de 202312,8612,9312,5512,6812,6823.715.500
21 de jul. de 202313,0613,0612,6812,7412,7421.381.200
20 de jul. de 202312,9413,2712,8312,9312,9320.442.800
19 de jul. de 202313,4313,5313,0813,1113,1128.630.900
18 de jul. de 202313,4913,5112,8713,3713,3733.108.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...