Mercado fechado

Snap Inc. (SNAP)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
14,57-1,57 (-9,73%)
No fechamento: 04:00PM EDT
14,63 +0,06 (+0,41%)
Pós-fechamento: 08:00PM EDT
Período:
17 de jul. de 2023 - 17 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de jul. de 202415,7415,7514,3514,5714,5736.720.500
16 de jul. de 202416,3616,4715,6816,1416,1421.440.900
15 de jul. de 202416,4216,5115,9816,2116,2112.002.000
12 de jul. de 202416,1816,3815,6616,1816,1814.579.900
11 de jul. de 202416,8817,3316,1116,3716,3723.400.900
10 de jul. de 202416,7817,3216,5516,8416,8424.203.000
09 de jul. de 202416,5016,8716,4516,7516,7512.025.600
08 de jul. de 202416,4416,5616,0616,5016,5011.438.900
05 de jul. de 202415,7216,4215,5716,3816,3814.257.100
03 de jul. de 202416,2516,4015,5715,7515,7511.493.200
02 de jul. de 202416,0616,3615,7016,2616,2611.636.800
01 de jul. de 202416,4316,5315,6316,0216,0217.432.500
28 de jun. de 202416,5016,7616,3316,6116,6119.872.000
27 de jun. de 202416,8817,0316,5616,5716,5712.048.400
26 de jun. de 202416,4616,8516,3116,7716,7712.905.900
25 de jun. de 202415,9216,7715,6816,7116,7124.567.200
24 de jun. de 202415,5115,7915,4615,6715,6721.115.200
21 de jun. de 202415,3815,6015,2515,5115,5127.673.900
20 de jun. de 202415,7615,8215,1715,3915,3917.256.600
18 de jun. de 202415,7016,0415,4915,8015,8016.584.100
17 de jun. de 202415,4916,0515,2215,8415,8421.176.100
14 de jun. de 202415,5115,6915,3315,5915,598.575.900
13 de jun. de 202415,8515,9515,4615,6115,6114.274.600
12 de jun. de 202415,8016,1715,7015,8715,8716.021.600
11 de jun. de 202415,1315,6015,0015,6015,6020.771.900
10 de jun. de 202415,3915,5715,0515,1915,1919.258.300
07 de jun. de 202415,2015,6114,9515,5915,5927.041.500
06 de jun. de 202415,1015,4014,9415,2015,2014.519.200
05 de jun. de 202415,1315,3815,0715,2015,2021.285.700
04 de jun. de 202415,1515,3214,7914,8914,8916.105.100
03 de jun. de 202415,3715,4415,1115,3215,3218.039.000
31 de mai. de 202415,3215,3414,9015,0215,0220.044.000
30 de mai. de 202415,1515,3914,8115,1715,1714.760.900
29 de mai. de 202415,0315,4014,9215,1615,1613.769.700
28 de mai. de 202415,2515,4815,1715,3215,3213.320.800
24 de mai. de 202415,3315,4915,1515,2215,229.973.000
23 de mai. de 202415,9615,9715,1215,1815,1816.728.700
22 de mai. de 202415,6615,9215,5515,9115,9112.894.400
21 de mai. de 202416,2516,2515,5215,6315,6319.987.400
20 de mai. de 202416,1716,6516,1716,4316,4322.173.600
17 de mai. de 202416,0116,2515,9316,0516,0512.200.000
16 de mai. de 202416,0316,1715,7516,0216,0221.863.100
15 de mai. de 202415,9816,2715,5316,2116,2127.499.600
14 de mai. de 202415,7115,8915,3815,6215,6229.917.500
13 de mai. de 202415,9816,0815,6615,7615,7628.884.200
10 de mai. de 202416,5816,6015,8416,0116,0126.519.500
09 de mai. de 202416,7116,7616,1116,5516,5536.751.800
08 de mai. de 202416,3916,9816,3316,7416,7431.749.000
07 de mai. de 202416,7817,2916,7417,1417,1424.966.200
06 de mai. de 202416,3916,9716,0916,8416,8432.504.100
03 de mai. de 202416,5316,5316,0416,2516,2523.896.800
02 de mai. de 202416,0216,3115,7116,3016,3028.833.500
01 de mai. de 202415,1016,2014,9315,8615,8646.850.500
30 de abr. de 202414,4815,3614,3815,0515,0556.020.000
29 de abr. de 202414,3514,8714,0314,4914,4951.922.300
26 de abr. de 202414,4814,9413,7814,5514,55159.811.900
25 de abr. de 202410,6311,5510,5411,4011,4075.962.200
24 de abr. de 202411,3211,4810,9611,0811,0832.755.900
23 de abr. de 202411,2911,6911,1411,3911,3926.017.900
22 de abr. de 202411,5311,7510,8811,1411,1424.949.800
19 de abr. de 202411,6511,8811,1111,1611,1630.256.600
18 de abr. de 202411,1711,7811,0711,6311,6355.108.200
17 de abr. de 202410,4911,4510,4310,9010,9054.242.200
16 de abr. de 202410,2810,4310,0810,4110,4124.221.400
15 de abr. de 202410,8610,8710,2710,3410,3424.598.600
12 de abr. de 202411,1811,2310,8310,8510,8521.646.400
11 de abr. de 202411,0111,4110,8511,3611,3624.554.900
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...