Mercado abrirá em 56 mins

Snap Inc. (SNAP)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
11,11+0,54 (+5,11%)
No fechamento: 04:03PM EDT
11,28 +0,17 (+1,53%)
Pré-Abertura: 08:04AM EDT
Período:
12 de ago. de 2021 - 12 de ago. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
11 de ago. de 202210,8411,8010,8211,1111,1166.916.000
10 de ago. de 202210,4610,8710,4010,5710,5750.989.800
09 de ago. de 202210,2410,3010,0210,1610,1633.603.600
08 de ago. de 202210,2510,8010,1710,4110,4149.276.000
05 de ago. de 202210,0810,359,9810,1810,1837.479.200
04 de ago. de 202210,3310,5610,1010,2510,2548.278.000
03 de ago. de 20229,9210,499,9210,3210,3261.691.400
02 de ago. de 20229,5510,139,519,879,8766.355.600
01 de ago. de 20229,819,829,509,549,5450.125.600
29 de jul. de 20229,679,939,479,889,8874.418.900
28 de jul. de 20229,559,929,349,679,6797.531.200
27 de jul. de 20229,719,849,389,559,55120.729.300
26 de jul. de 20229,789,939,639,639,6394.591.200
25 de jul. de 20229,7310,139,669,959,95137.819.200
22 de jul. de 202211,1011,119,919,969,96329.550.600
21 de jul. de 202215,5416,5515,4716,3516,35116.754.700
20 de jul. de 202214,5215,6414,4115,5115,5147.768.400
19 de jul. de 202213,9714,2213,4614,1514,1534.902.400
18 de jul. de 202213,8714,5513,8013,9213,9244.254.900
15 de jul. de 202213,5014,0913,4513,6513,6538.313.900
14 de jul. de 202213,7913,8713,1513,1713,1724.256.700
13 de jul. de 202213,7414,2413,4213,8313,8324.333.700
12 de jul. de 202214,2414,5913,7614,0414,0424.850.900
11 de jul. de 202214,5914,8414,0014,0614,0621.485.300
08 de jul. de 202214,7515,3014,6114,9614,9621.267.000
07 de jul. de 202214,4015,1114,2815,1015,1025.460.900
06 de jul. de 202214,3514,6114,0614,2814,2823.266.300
05 de jul. de 202212,9714,4012,6614,3814,3828.813.100
01 de jul. de 202213,1813,4612,8013,1713,1723.296.700
30 de jun. de 202213,7313,7812,8313,1313,1332.767.200
29 de jun. de 202213,7613,9813,3513,9613,9625.595.800
28 de jun. de 202214,3614,7913,7013,7313,7324.383.600
27 de jun. de 202215,1115,2814,3814,5614,5629.269.400
24 de jun. de 202214,1114,7213,9814,7014,7037.265.500
23 de jun. de 202213,1614,0013,0313,9413,9432.057.800
22 de jun. de 202212,6313,4912,5813,0813,0831.227.400
21 de jun. de 202212,4713,2412,3212,8512,8537.130.600
17 de jun. de 202212,3212,6212,0312,4212,4248.542.700
16 de jun. de 202212,6512,7812,1412,2212,2238.525.000
15 de jun. de 202211,9813,4311,8813,2013,2059.075.900
14 de jun. de 202212,0812,5211,9011,9111,9140.211.400
13 de jun. de 202212,8413,0211,9212,0212,0243.722.300
10 de jun. de 202213,8313,9713,1513,2813,2842.426.800
09 de jun. de 202215,2615,2614,0614,1014,1036.895.100
08 de jun. de 202215,4015,8715,1415,1715,1736.326.100
07 de jun. de 202214,8115,4814,7015,2815,2836.646.900
06 de jun. de 202214,6115,4013,8815,1515,1564.278.200
03 de jun. de 202214,5914,8714,2014,4914,4934.304.800
02 de jun. de 202213,5415,1213,5414,9014,9058.591.000
01 de jun. de 202214,1114,7113,4813,9313,9380.420.400
31 de mai. de 202215,3715,4214,0914,1114,1198.324.800
27 de mai. de 202214,8515,6414,6115,5815,5866.159.100
26 de mai. de 202213,7514,9413,6314,8114,8180.386.400
25 de mai. de 202212,9114,5712,8614,1614,16162.922.300
24 de mai. de 202214,4914,5712,5512,7912,79286.479.900
23 de mai. de 202223,3123,3121,7122,4722,4743.386.300
20 de mai. de 202223,5924,1622,3023,2623,2629.598.700
19 de mai. de 202222,7323,7422,2823,2023,2030.700.800
18 de mai. de 202224,0524,7522,6522,7322,7329.460.400
17 de mai. de 202224,0824,7023,3324,5424,5428.441.000
16 de mai. de 202224,2924,7023,3423,4223,4225.171.900
13 de mai. de 202223,3224,8023,2024,7524,7535.684.700
12 de mai. de 202221,5423,8020,9522,7722,7737.016.200
11 de mai. de 202222,8123,8821,7021,8421,8435.183.400
10 de mai. de 202224,0124,0922,0022,8922,8936.436.100
09 de mai. de 202224,9825,1223,1823,3923,3931.604.500
06 de mai. de 202227,1127,2024,8124,9224,9231.983.200
05 de mai. de 202229,6529,6526,9427,2727,2727.859.000
04 de mai. de 202228,8530,1927,1930,1630,1630.175.400
03 de mai. de 202229,4129,7328,4828,9328,9324.795.100
02 de mai. de 202228,2629,5428,0629,5229,5223.474.700
29 de abr. de 202229,0730,3728,4028,4628,4639.033.200
28 de abr. de 202227,9128,9626,4428,8128,8144.665.200
27 de abr. de 202227,9728,9926,5627,0927,0940.794.900
26 de abr. de 202229,5229,7228,1528,6928,6934.701.800
25 de abr. de 202229,2830,7928,9129,9129,9142.647.800
22 de abr. de 202228,6731,2128,5629,7629,7677.506.100
21 de abr. de 202231,3631,7528,7529,4229,4269.311.500
20 de abr. de 202232,9333,1830,7030,7630,7638.448.300
19 de abr. de 202232,3734,2432,3233,6333,6329.558.200
18 de abr. de 202233,1933,3531,6032,6432,6422.468.100
14 de abr. de 202235,3535,3933,1733,1933,1917.741.900
13 de abr. de 202233,6634,9233,3434,6834,6818.160.800
12 de abr. de 202234,7235,9533,1933,5733,5719.538.500
11 de abr. de 202234,6535,7534,0534,4034,4020.890.400
08 de abr. de 202235,8836,8335,4135,6735,6721.718.400
07 de abr. de 202236,3937,3034,5836,2536,2521.490.400
06 de abr. de 202237,3737,7435,6436,4736,4721.554.000
05 de abr. de 202239,5039,8037,8238,2538,2522.261.200
04 de abr. de 202238,2539,5737,3739,3439,3425.402.800
01 de abr. de 202236,2038,6036,2037,3937,3925.281.500
31 de mar. de 202236,7536,8735,7635,9935,9915.777.700
30 de mar. de 202237,5538,3036,5036,8436,8416.516.200
29 de mar. de 202236,7338,2736,3337,8737,8718.989.200
28 de mar. de 202235,2136,6234,8636,2336,2315.152.400
25 de mar. de 202237,0537,2534,7535,4035,4022.761.600
24 de mar. de 202236,2137,0735,1837,0537,0516.601.200
23 de mar. de 202235,6937,1935,1235,8835,8816.911.400
22 de mar. de 202235,2036,9234,9736,2436,2424.395.100
21 de mar. de 202235,4935,7734,2035,1735,1719.114.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...