Mercado fechado

Snap Inc. (SNAP)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
11,04-0,01 (-0,09%)
No fechamento: 04:00PM EDT
11,08 +0,04 (+0,36%)
Pós-fechamento: 08:00PM EDT
Período:
15 de out. de 2023 - 15 de out. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
15 de out. de 202411,0511,2010,8511,0411,0413.526.536
14 de out. de 202411,0211,2010,8611,0511,0521.296.700
11 de out. de 202410,5511,1910,5511,1311,1317.306.000
10 de out. de 202410,5410,8210,5210,6610,6614.692.200
09 de out. de 202410,6910,7910,6110,6810,6811.064.600
08 de out. de 202410,4610,7110,3910,6710,6714.134.400
07 de out. de 202410,7910,8910,4210,4810,4818.028.200
04 de out. de 202410,9410,9810,6110,8010,8015.497.200
03 de out. de 202410,6310,9510,6010,7410,7415.138.800
02 de out. de 202410,3210,9110,3010,8810,8822.138.300
01 de out. de 202410,7810,9110,4010,4210,4219.195.700
30 de set. de 202410,8110,9910,6810,7010,7022.537.500
27 de set. de 202410,8011,0710,7410,8710,8725.500.900
26 de set. de 202410,8810,9310,5010,5610,5624.807.100
25 de set. de 202410,5910,8010,5510,5910,5931.316.700
24 de set. de 202410,4010,6710,2210,5710,5735.147.100
23 de set. de 202410,1610,289,9410,2010,2035.568.400
20 de set. de 202410,0210,159,9210,0510,0533.630.800
19 de set. de 20249,9910,349,8110,0710,0737.009.900
18 de set. de 20249,449,889,409,679,6732.524.800
17 de set. de 20249,809,969,399,429,4228.486.700
16 de set. de 20249,359,829,049,649,6439.019.700
13 de set. de 20249,499,799,479,529,5230.647.700
12 de set. de 20249,009,449,009,329,3223.150.300
11 de set. de 20248,689,008,689,009,0027.103.200
10 de set. de 20248,558,678,328,648,6422.445.500
09 de set. de 20248,698,768,428,538,5326.137.700
06 de set. de 20248,898,938,468,628,6224.928.800
05 de set. de 20248,778,988,728,878,8715.422.900
04 de set. de 20248,819,028,788,798,7918.958.600
03 de set. de 20249,229,258,818,868,8620.702.800
30 de ago. de 20249,349,429,189,349,3417.230.600
29 de ago. de 20249,299,449,169,229,2219.312.600
28 de ago. de 20249,389,449,139,189,1817.945.100
27 de ago. de 20249,289,579,289,509,5017.453.900
26 de ago. de 20249,409,629,389,429,4221.843.400
23 de ago. de 20249,359,499,329,439,4317.785.900
22 de ago. de 20249,489,529,199,259,2519.806.600
21 de ago. de 20249,529,549,359,489,4817.946.300
20 de ago. de 20249,449,619,369,479,4716.353.400
19 de ago. de 20249,289,529,259,509,5017.486.100
16 de ago. de 20249,199,289,039,239,2328.183.400
15 de ago. de 20249,189,439,149,309,3020.618.200
14 de ago. de 20249,369,408,949,039,0322.886.000
13 de ago. de 20249,089,549,089,239,2321.013.800
12 de ago. de 20249,069,248,959,029,0215.243.100
09 de ago. de 20248,929,118,839,059,0526.475.900
08 de ago. de 20248,439,018,358,948,9430.984.600
07 de ago. de 20248,749,058,298,298,2937.159.100
06 de ago. de 20249,009,018,528,648,6447.097.400
05 de ago. de 20248,518,978,308,718,7152.149.400
02 de ago. de 202410,1310,429,309,369,36124.970.600
01 de ago. de 202413,8113,9512,7112,8112,8162.367.500
31 de jul. de 202413,1513,6013,0613,3213,3227.561.000
30 de jul. de 202413,3113,3412,8313,0913,0929.735.800
29 de jul. de 202413,5013,5513,2013,3513,3517.491.500
26 de jul. de 202413,6513,7213,2413,3313,3318.301.700
25 de jul. de 202413,5713,7813,0813,4513,4518.876.300
24 de jul. de 202413,9913,9913,4913,5813,5819.952.200
23 de jul. de 202415,1615,3514,3114,3314,3322.477.900
22 de jul. de 202414,5914,9114,5614,7814,7810.957.500
19 de jul. de 202414,5114,7414,3614,4014,4012.221.200
18 de jul. de 202414,7614,9114,3414,5714,5714.723.700
17 de jul. de 202415,7415,7514,3514,5714,5736.770.400
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 202416,1816,3815,6616,1816,1814.584.700
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...