Mercado fechará em 4 h 57 min

Snowflake Inc. (SNOW)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
145,78+2,92 (+2,04%)
A partir de 11:02AM EDT. Mercado aberto.
Período:
05 de jul. de 2023 - 05 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
05 de jul. de 2024142,98146,46142,75145,78145,781.655.656
03 de jul. de 2024141,96143,72140,71142,86142,863.290.900
02 de jul. de 2024142,66144,68140,70141,92141,926.648.600
01 de jul. de 2024138,32142,97135,73142,77142,779.889.100
28 de jun. de 2024133,55135,73133,55135,09135,098.129.300
27 de jun. de 2024129,13134,64128,68133,92133,928.488.900
26 de jun. de 2024123,68130,82122,68129,13129,1310.888.500
25 de jun. de 2024125,00125,80122,60124,21124,219.696.400
24 de jun. de 2024126,69126,97124,40124,80124,806.863.400
21 de jun. de 2024125,68128,27124,70127,80127,8013.047.000
20 de jun. de 2024127,00127,40125,32126,62126,626.156.700
18 de jun. de 2024130,11131,14126,56127,60127,605.982.700
17 de jun. de 2024126,46131,79125,65130,67130,676.477.600
14 de jun. de 2024126,10128,89124,69127,17127,176.820.100
13 de jun. de 2024129,76129,91125,88125,90125,908.837.900
12 de jun. de 2024130,66133,38129,15130,33130,338.926.900
11 de jun. de 2024128,75130,64127,15128,48128,4810.559.400
10 de jun. de 2024129,53130,00125,89126,76126,7610.827.300
07 de jun. de 2024131,06132,60130,08131,21131,214.355.400
06 de jun. de 2024133,94135,85131,84132,04132,048.261.000
05 de jun. de 2024137,22137,30128,41134,29134,2915.919.800
04 de jun. de 2024137,20139,06135,60137,00137,007.627.400
03 de jun. de 2024136,85138,48135,70136,93136,937.549.700
31 de mai. de 2024140,27142,10133,59136,18136,1814.049.200
30 de mai. de 2024147,00147,70140,23140,95140,959.278.600
29 de mai. de 2024148,64150,00147,74148,19148,194.880.100
28 de mai. de 2024156,07156,47149,55150,74150,746.453.700
24 de mai. de 2024155,36159,00154,11156,16156,166.020.500
23 de mai. de 2024168,25168,80152,35154,58154,5819.511.100
22 de mai. de 2024163,06164,84162,13163,34163,349.912.500
21 de mai. de 2024163,78164,33161,39162,71162,714.051.300
20 de mai. de 2024163,08165,35162,54164,78164,783.545.100
17 de mai. de 2024163,72164,42161,13161,86161,863.625.300
16 de mai. de 2024163,87165,88163,18165,04165,043.021.500
15 de mai. de 2024163,00164,86158,85164,37164,374.147.200
14 de mai. de 2024161,00162,25159,35160,95160,952.831.100
13 de mai. de 2024158,05161,38157,51159,79159,793.180.700
10 de mai. de 2024157,10158,12155,41157,15157,152.443.800
09 de mai. de 2024157,86158,17155,77155,87155,872.560.800
08 de mai. de 2024158,10159,64157,00157,78157,782.632.200
07 de mai. de 2024160,22160,92158,27159,09159,094.569.300
06 de mai. de 2024160,11163,88159,38163,68163,683.198.500
03 de mai. de 2024161,00161,38157,69159,32159,323.660.200
02 de mai. de 2024158,01159,39154,29157,77157,772.671.600
01 de mai. de 2024158,14160,30154,18156,14156,143.414.900
30 de abr. de 2024156,13158,58155,00155,20155,204.016.200
29 de abr. de 2024158,70159,62156,24157,44157,444.268.000
26 de abr. de 2024159,76160,29155,80158,13158,136.533.300
25 de abr. de 2024152,59153,82149,55152,50152,503.965.000
24 de abr. de 2024153,00155,08152,03154,99154,993.972.700
23 de abr. de 2024148,93152,08148,80151,17151,174.826.500
22 de abr. de 2024145,45148,40144,32147,21147,213.736.500
19 de abr. de 2024147,66150,09144,55145,45145,454.959.000
18 de abr. de 2024148,67150,90147,64148,41148,413.795.500
17 de abr. de 2024151,04152,44148,77148,80148,803.767.100
16 de abr. de 2024151,51152,07149,11150,30150,304.705.700
15 de abr. de 2024156,38157,03151,09151,98151,985.929.200
12 de abr. de 2024157,10160,52156,78158,56158,564.642.000
11 de abr. de 2024154,66159,91154,33159,35159,355.737.500
10 de abr. de 2024151,60153,51151,55152,97152,973.602.400
09 de abr. de 2024155,12156,90153,83155,58155,583.412.200
08 de abr. de 2024153,86155,69151,69154,86154,862.682.700
05 de abr. de 2024152,48155,55152,17153,86153,865.113.600
04 de abr. de 2024153,11156,00150,62151,34151,346.249.500
03 de abr. de 2024155,15155,30152,53153,02153,026.147.000
02 de abr. de 2024157,50157,77155,07156,19156,195.615.500
01 de abr. de 2024161,86163,75159,74160,52160,523.928.800
28 de mar. de 2024164,02165,89161,00161,60161,6010.106.900
27 de mar. de 2024159,60160,63157,70160,04160,044.698.100
26 de mar. de 2024159,38160,97157,64158,02158,024.069.100
25 de mar. de 2024157,79159,10157,25158,14158,143.108.700
22 de mar. de 2024158,39160,30157,00159,03159,034.076.000
21 de mar. de 2024166,00168,68157,21158,39158,3911.393.400
20 de mar. de 2024158,05164,31158,05163,04163,047.596.600
19 de mar. de 2024152,11157,84151,49157,70157,706.644.900
18 de mar. de 2024157,52158,26155,55156,31156,317.127.200
15 de mar. de 2024158,78160,24156,62156,97156,978.265.600
14 de mar. de 2024162,02162,50157,80158,92158,925.999.100
13 de mar. de 2024161,27166,84160,70162,31162,315.866.700
12 de mar. de 2024162,94163,77159,70161,95161,957.386.900
11 de mar. de 2024161,42162,98160,40162,29162,296.026.100
08 de mar. de 2024169,29169,84161,63162,40162,409.342.400
07 de mar. de 2024167,00169,16163,71168,44168,449.049.600
06 de mar. de 2024170,00171,36163,37167,00167,0012.733.400
05 de mar. de 2024175,03175,33166,32167,75167,7514.716.900
04 de mar. de 2024185,89186,55175,29177,93177,9316.342.300
01 de mar. de 2024191,26194,20186,14186,72186,7217.219.800
29 de fev. de 2024181,17190,45180,68188,28188,2842.311.400
28 de fev. de 2024230,75233,88226,56230,00230,0019.406.200
27 de fev. de 2024233,00235,66231,09234,03234,034.810.300
26 de fev. de 2024229,33233,36226,65230,93230,934.820.600
23 de fev. de 2024234,28234,83227,04229,34229,344.528.000
22 de fev. de 2024224,14227,68219,51225,62225,625.847.700
21 de fev. de 2024215,00217,20211,68216,21216,213.596.600
20 de fev. de 2024226,03226,69215,59220,08220,086.028.600
16 de fev. de 2024230,65234,82228,60230,31230,313.596.000
15 de fev. de 2024235,00236,33229,10232,40232,403.617.600
14 de fev. de 2024230,00236,24227,18236,00236,003.741.900
13 de fev. de 2024223,06231,02220,50227,57227,574.851.100
12 de fev. de 2024231,00237,72229,07232,16232,165.383.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...