Mercado fechará em 1 h 23 min

Snap Inc. (SNAP)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
10,82-0,13 (-1,21%)
A partir de 01:37PM EST. Mercado aberto.
Período:
21 de fev. de 2023 - 21 de fev. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
21 de fev. de 202411,0010,9610,7310,8210,8213.124.818
20 de fev. de 202411,0011,1410,8710,9510,9537.184.200
16 de fev. de 202411,3411,4410,9911,1711,1743.355.200
15 de fev. de 202411,4211,8011,3811,6011,6024.335.900
14 de fev. de 202411,3411,4511,1811,4011,4024.167.900
13 de fev. de 202411,2411,6211,0211,1411,1440.428.100
12 de fev. de 202411,2812,0811,2011,6411,6465.823.300
09 de fev. de 202411,2611,2810,9311,1111,1154.218.100
08 de fev. de 202411,2911,5010,8211,1011,1087.847.300
07 de fev. de 202412,0312,3911,0811,4111,41185.977.600
06 de fev. de 202416,7817,5016,7717,4517,4588.330.600
05 de fev. de 202417,2017,5016,3016,7516,7537.737.700
02 de fev. de 202416,6717,1116,1117,0517,0535.675.400
01 de fev. de 202416,0916,1115,7715,8715,8716.179.100
31 de jan. de 202416,0316,6015,8215,8915,8914.822.100
30 de jan. de 202416,7016,8416,3316,4716,4736.009.400
29 de jan. de 202416,3016,9016,0916,8916,8918.698.300
26 de jan. de 202416,9816,9916,2416,2516,2527.636.400
25 de jan. de 202416,4716,5116,2016,2916,2914.223.000
24 de jan. de 202416,6716,7216,2216,3216,3217.403.900
23 de jan. de 202416,6416,6416,1716,3316,3317.034.500
22 de jan. de 202416,5917,1416,4416,6116,6119.540.600
19 de jan. de 202416,4016,5716,1716,4216,4215.287.700
18 de jan. de 202415,6316,2715,5016,2116,2121.257.600
17 de jan. de 202415,5315,5915,1815,5015,5020.971.500
16 de jan. de 202416,2116,2115,4315,5415,5435.778.100
12 de jan. de 202417,0017,0116,3716,4316,4319.048.000
11 de jan. de 202417,3017,6216,8117,0917,0922.803.600
10 de jan. de 202417,1817,4516,8217,3717,3719.372.600
09 de jan. de 202417,3817,7516,9717,0517,0535.649.000
08 de jan. de 202416,6717,3316,4617,3117,3120.267.500
05 de jan. de 202416,1216,6816,1016,5516,5521.565.500
04 de jan. de 202415,7516,2815,6916,2016,2015.922.900
03 de jan. de 202415,5216,0415,2715,7815,7828.496.100
02 de jan. de 202416,5216,5615,9316,1416,1429.687.000
29 de dez. de 202317,0317,2116,8316,9316,9316.683.000
28 de dez. de 202316,9217,2016,8217,0517,0513.845.200
27 de dez. de 202316,7316,9916,6816,9516,9515.975.400
26 de dez. de 202317,0617,1016,6816,7816,7813.944.300
22 de dez. de 202317,2017,3216,8917,0517,0521.568.700
21 de dez. de 202316,9417,2916,7017,2317,2334.281.600
20 de dez. de 202316,9817,3016,5916,6016,6028.279.700
19 de dez. de 202316,5417,2516,1717,1817,1852.580.600
18 de dez. de 202317,4417,9016,8017,0217,0249.763.600
15 de dez. de 202317,0417,2216,5316,9216,9235.550.400
14 de dez. de 202316,6717,2316,5716,9416,9439.763.700
13 de dez. de 202316,0016,5415,8416,4516,4526.639.300
12 de dez. de 202315,6316,0615,4415,8515,8527.396.300
11 de dez. de 202315,8215,9515,5215,7515,7532.187.100
08 de dez. de 202314,7015,3114,6815,0915,0920.709.300
07 de dez. de 202314,7414,8514,5414,7614,7615.148.800
06 de dez. de 202314,8315,3614,7714,7714,7727.154.500
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...