Mercado fechado

Snap Inc. (SNAP)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
32,12-2,87 (-8,20%)
No fechamento: 04:00PM EST
31,75 -0,37 (-1,15%)
Pós-fechamento: 07:59PM EST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jan. de 202234,0034,6232,0032,1232,1237.574.000
20 de jan. de 202235,8037,1034,9234,9934,9921.672.700
19 de jan. de 202236,0336,4834,7635,0535,0523.942.000
18 de jan. de 202236,9836,9935,6235,7035,7037.008.100
14 de jan. de 202237,7238,3336,5638,0438,0425.547.000
13 de jan. de 202240,6441,4638,2638,3838,3832.180.500
12 de jan. de 202243,8144,3442,0642,7342,7312.637.500
11 de jan. de 202242,0643,7241,7843,3143,3117.386.600
10 de jan. de 202240,7441,7838,5141,7141,7120.895.900
07 de jan. de 202241,5443,2841,0541,3641,3615.710.600
06 de jan. de 202241,2542,4339,8241,6841,6817.882.300
05 de jan. de 202243,5044,4941,0141,3341,3322.163.300
04 de jan. de 202246,8546,9942,4644,0344,0326.659.100
03 de jan. de 202247,6347,7145,9946,5946,597.931.400
31 de dez. de 202147,8048,4547,0147,0347,038.310.700
30 de dez. de 202146,8148,7446,8148,0348,0310.170.200
29 de dez. de 202147,6047,9246,5647,0647,067.693.700
28 de dez. de 202148,5049,2347,4347,7147,718.984.500
27 de dez. de 202148,4549,2548,0248,6448,648.163.900
23 de dez. de 202147,3549,0745,9648,6848,6818.546.400
22 de dez. de 202145,9947,2145,4646,7746,7712.055.000
21 de dez. de 202144,8946,2043,9046,1046,1015.203.200
20 de dez. de 202144,2245,1543,3844,4244,4212.921.600
17 de dez. de 202143,6445,8942,9645,2945,2922.959.700
16 de dez. de 202147,4148,0244,0744,7044,7021.512.200
15 de dez. de 202146,3546,6744,0846,4146,4123.804.800
14 de dez. de 202147,6048,3146,3846,8546,8516.496.600
13 de dez. de 202150,3250,4446,4648,1448,1421.235.100
10 de dez. de 202152,6353,3150,0650,8250,8213.404.800
09 de dez. de 202152,7954,8952,1152,3652,3619.408.100
08 de dez. de 202150,6254,8350,2053,4253,4226.768.000
07 de dez. de 202149,3851,6849,2950,4050,4020.782.600
06 de dez. de 202146,2148,3344,9247,9247,9215.738.500
03 de dez. de 202147,7748,6745,4646,7946,7919.602.400
02 de dez. de 202147,2448,2946,5147,9147,9114.418.100
01 de dez. de 202149,1350,9846,8047,2647,2628.507.500
30 de nov. de 202148,7849,4046,3047,6147,6125.773.000
29 de nov. de 202151,1051,1248,4848,8548,8516.171.000
26 de nov. de 202148,7750,2548,5749,7649,7610.487.300
24 de nov. de 202149,0050,2748,8049,6649,6614.813.900
23 de nov. de 202148,5751,0347,8650,6750,6721.262.500
22 de nov. de 202151,5251,5247,4649,2649,2634.273.700
19 de nov. de 202153,9353,9350,7651,3251,3218.095.000
18 de nov. de 202154,5154,7752,5553,4753,4713.069.900
17 de nov. de 202154,4555,6753,8654,5654,5615.005.300
16 de nov. de 202155,7855,8153,6755,1155,1120.754.600
15 de nov. de 202154,1457,1454,1255,5355,5322.192.000
12 de nov. de 202153,8254,0752,8253,7053,7012.960.100
11 de nov. de 202153,4654,5953,2053,2953,2913.322.000
10 de nov. de 202153,9154,1752,0252,8852,8814.812.400
09 de nov. de 202155,2955,6554,2054,8254,8212.489.000
08 de nov. de 202153,3655,1352,8554,9054,9020.154.600
05 de nov. de 202152,1553,5752,0753,1753,1717.447.500
04 de nov. de 202153,0853,3851,7652,2652,2616.371.700
03 de nov. de 202151,9552,9751,4752,9452,9416.319.300
02 de nov. de 202153,5753,6651,8752,2052,2024.120.400
01 de nov. de 202152,9954,1152,2553,9853,9822.666.700
29 de out. de 202153,9753,9952,2152,5852,5832.465.500
28 de out. de 202152,6854,9651,9954,3954,3934.748.800
27 de out. de 202155,0555,2351,6652,0252,0252.581.300
26 de out. de 202155,2457,1854,8855,3955,3952.905.700
25 de out. de 202155,9656,1553,7754,5054,5062.506.800
22 de out. de 202158,7560,7855,0355,1455,14153.827.500
21 de out. de 202174,8175,9573,8975,1175,1144.450.900
20 de out. de 202176,5777,5274,6775,6575,6515.739.300
19 de out. de 202175,1278,1873,9076,4376,4318.720.700
18 de out. de 202178,6079,3072,6175,8075,8033.053.900
15 de out. de 202176,8178,7475,8777,3477,3420.404.200
14 de out. de 202177,0677,2375,7276,6476,6412.948.800
13 de out. de 202176,1576,3174,3074,9574,959.998.900
12 de out. de 202174,1275,9873,5375,2675,2613.691.100
11 de out. de 202174,6575,6073,5073,5373,538.990.800
08 de out. de 202176,9177,4174,7475,0075,008.906.100
07 de out. de 202174,3677,4174,1076,2876,2815.547.400
06 de out. de 202172,3774,5071,3273,1373,1310.927.300
05 de out. de 202172,1873,9171,7973,4173,4111.896.500
04 de out. de 202174,0374,2069,9771,2371,2318.142.600
01 de out. de 202174,8275,8973,4475,2575,2511.689.700
30 de set. de 202172,9275,2572,2473,8773,8717.166.400
29 de set. de 202175,3076,0971,5671,7671,7618.633.700
28 de set. de 202178,5479,4173,8974,4274,4223.531.900
27 de set. de 202182,0082,6179,3280,0880,0818.493.300
24 de set. de 202178,9483,3478,1183,1183,1129.039.000
23 de set. de 202178,9780,1077,4679,3779,3720.944.600
22 de set. de 202174,3779,6474,0278,6078,6026.999.200
21 de set. de 202172,7676,3772,6076,0976,0918.129.600
20 de set. de 202172,3873,1470,1171,7371,7313.834.900
17 de set. de 202172,4275,6372,4074,7674,7620.858.800
16 de set. de 202173,2973,4171,5272,4872,4816.878.500
15 de set. de 202171,3373,6270,3773,6273,6210.890.100
14 de set. de 202171,6972,7970,8171,3171,3111.083.000
13 de set. de 202175,6175,6169,8271,2671,2619.913.400
10 de set. de 202175,2575,9974,2874,5074,509.209.900
09 de set. de 202174,1175,6773,5474,6274,6210.564.300
08 de set. de 202176,2276,7073,2374,1374,1311.538.900
07 de set. de 202175,8376,8474,0576,4976,4911.735.200
03 de set. de 202173,9275,4772,9375,0875,089.237.100
02 de set. de 202174,6076,2073,6073,9273,9212.178.500
01 de set. de 202175,9877,2573,6974,1774,1715.642.300
31 de ago. de 202174,8677,8874,1076,1176,1118.475.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...