Snap Inc A (SNAP)
| Data | Quant. | Var. | P.Abertura | P.Mínimo | P.Máximo | P.Fecho |
|---|---|---|---|---|---|---|
| 1 2 3 4 5 > >> | ||||||
| 14/11/2025 | 37.085.688 | -0,12% | 8,3302 | 7,76 | 8,655 | 8,57 |
| 13/11/2025 | 38.853.974 | -5,39% | 8,96 | 8,55 | 9,0487 | 8,58 |
| 12/11/2025 | 28.727.602 | 3,76% | 8,82 | 8,76 | 9,13 | 9,09 |
| 11/11/2025 | 29.815.393 | 0,92% | 8,65 | 8,60 | 8,89 | 8,76 |
| 10/11/2025 | 47.551.540 | 5,97% | 8,30 | 8,23 | 8,755 | 8,69 |
| 07/11/2025 | 37.416.570 | 2,19% | 7,90 | 7,90 | 8,27 | 8,21 |
| 06/11/2025 | 96.764.484 | 9,72% | 8,60 | 7,87 | 8,62 | 8,01 |
| 05/11/2025 | 42.490.116 | -2,14% | 7,46 | 7,22 | 7,485 | 7,30 |
| 04/11/2025 | 27.849.734 | -4,67% | 7,67 | 7,45 | 7,695 | 7,47 |
| 03/11/2025 | 26.962.658 | 0,39% | 7,82 | 7,64 | 7,925 | 7,82 |
| 31/10/2025 | 26.315.271 | 2,30% | 7,68 | 7,63 | 7,82 | 7,80 |
| 30/10/2025 | 32.207.244 | -2,00% | 7,61 | 7,49 | 7,88 | 7,60 |
| 29/10/2025 | 23.303.662 | 0,13% | 7,76 | 7,681 | 7,91 | 7,74 |
| 28/10/2025 | 25.928.509 | -1,64% | 7,89 | 7,73 | 7,89 | 7,74 |
| 27/10/2025 | 22.847.081 | -0,63% | 8,045 | 7,89 | 8,07 | 7,91 |
| 24/10/2025 | 26.029.371 | 1,02% | 7,8502 | 7,80 | 8,03 | 7,95 |
| 23/10/2025 | 16.941.519 | 1,29% | 7,7699 | 7,71 | 7,96 | 7,87 |
| 22/10/2025 | 27.271.600 | -0,96% | 7,85 | 7,65 | 7,93 | 7,77 |
| 21/10/2025 | 22.054.074 | 1,68% | 7,725 | 7,6602 | 7,94 | 7,85 |
| 20/10/2025 | 18.587.586 | 1,05% | 7,7297 | 7,59 | 7,80 | 7,73 |
| 17/10/2025 | 25.630.493 | -1,29% | 7,69 | 7,64 | 7,8182 | 7,65 |
| 16/10/2025 | 30.881.369 | -1,90% | 7,94 | 7,63 | 8,0265 | 7,76 |
| 15/10/2025 | 25.271.784 | -0,19% | 8,02 | 7,7601 | 8,10 | 7,91 |
| 14/10/2025 | 26.740.527 | -1,68% | 7,90 | 7,77 | 8,085 | 7,92 |
| 13/10/2025 | 28.418.417 | 3,21% | 7,98 | 7,93 | 8,10 | 8,05 |
| 10/10/2025 | 50.097.665 | -7,14% | 8,40 | 7,78 | 8,555 | 7,78 |
| 09/10/2025 | 78.756.113 | -0,59% | 8,4198 | 8,20 | 8,515 | 8,38 |
| 08/10/2025 | 106.834.457 | 3,69% | 8,1702 | 8,08 | 8,44 | 8,43 |
| 07/10/2025 | 75.482.703 | -4,58% | 8,5798 | 8,1168 | 8,58 | 8,13 |
| 06/10/2025 | 90.329.470 | -0,12% | 8,60 | 8,225 | 8,88 | 8,52 |
| 03/10/2025 | 130.580.759 | 3,89% | 8,25 | 8,22 | 8,71 | 8,54 |
| 02/10/2025 | 86.412.588 | 6,36% | 7,8002 | 7,705 | 8,22 | 8,22 |
| 01/10/2025 | 149.947.479 | 0,00% | 7,55 | 7,52 | 7,86 | 7,71 |
| 30/09/2025 | 209.062.082 | -8,16% | 8,38 | 7,60 | 8,45 | 7,71 |
| 29/09/2025 | 148.525.521 | 1,55% | 8,33 | 8,275 | 8,74 | 8,40 |
| 26/09/2025 | 129.181.716 | -0,78% | 8,34 | 8,15 | 8,35 | 8,27 |
| 25/09/2025 | 205.770.550 | 1,46% | 8,13 | 8,05 | 8,35 | 8,33 |
| 24/09/2025 | 113.142.320 | -2,32% | 8,49 | 8,12 | 8,51 | 8,22 |
| 23/09/2025 | 96.810.368 | -1,17% | 8,6813 | 8,32 | 8,86 | 8,42 |
| 22/09/2025 | 149.093.402 | 4,47% | 8,92 | 8,45 | 9,28 | 8,53 |
| 19/09/2025 | 137.546.021 | -3,50% | 8,4797 | 8,03 | 8,50 | 8,16 |
| 18/09/2025 | 144.350.044 | 5,82% | 8,10 | 8,09 | 8,52 | 8,44 |
| 17/09/2025 | 94.203.100 | 3,17% | 7,76 | 7,725 | 8,25 | 7,99 |
| 16/09/2025 | 111.384.447 | 4,02% | 7,46 | 7,42 | 7,77 | 7,74 |
| 15/09/2025 | 96.731.276 | 1,57% | 7,2891 | 7,27 | 7,64 | 7,46 |
| 12/09/2025 | 64.212.618 | 0,62% | 7,33 | 7,17 | 7,488 | 7,34 |
| 11/09/2025 | 75.458.980 | 3,43% | 7,065 | 7,065 | 7,40 | 7,29 |
| 10/09/2025 | 59.538.254 | -3,04% | 7,2798 | 7,035 | 7,28 | 7,05 |
| 09/09/2025 | 51.125.110 | 0,76% | 7,21 | 7,13 | 7,33 | 7,28 |
| 08/09/2025 | 61.097.551 | -1,16% | 7,29 | 7,11 | 7,31 | 7,22 |
| 05/09/2025 | 76.929.686 | 3,10% | 7,13 | 7,08 | 7,33 | 7,31 |
| 04/09/2025 | 51.671.131 | -2,21% | 7,2598 | 7,08 | 7,2598 | 7,09 |
| 03/09/2025 | 66.400.860 | -1,23% | 7,34 | 7,20 | 7,635 | 7,25 |
| 02/09/2025 | 70.521.926 | 2,66% | 7,00 | 6,90 | 7,34 | 7,33 |
| 29/08/2025 | 49.910.209 | 0,56% | 7,095 | 7,09 | 7,33 | 7,14 |
| 28/08/2025 | 31.014.358 | 1,65% | 7,0398 | 7,01 | 7,14 | 7,10 |
| 27/08/2025 | 19.308.040 | -0,15% | 7,02 | 6,99 | 7,08 | 6,99 |
| 26/08/2025 | 26.334.690 | 0,21% | 7,02 | 6,98 | 7,10 | 7,02 |
| 25/08/2025 | 28.860.426 | -2,92% | 7,18 | 6,99 | 7,19 | 7,00 |
| 22/08/2025 | 36.719.037 | 1,99% | 7,0797 | 7,04 | 7,3054 | 7,20 |
| 21/08/2025 | 25.172.625 | -1,54% | 7,13 | 7,03 | 7,2116 | 7,05 |
| 20/08/2025 | 31.434.149 | -0,21% | 7,1399 | 6,99 | 7,21 | 7,16 |
| 19/08/2025 | 25.220.826 | -1,98% | 7,3897 | 7,1401 | 7,41 | 7,18 |
| 18/08/2025 | 24.721.107 | 2,66% | 7,18 | 7,10 | 7,37 | 7,34 |
| 15/08/2025 | 25.785.763 | 0,99% | 7,13 | 7,105 | 7,2951 | 7,15 |
| 14/08/2025 | 32.872.133 | -3,28% | 7,2599 | 7,06 | 7,28 | 7,08 |
| 13/08/2025 | 30.316.482 | 0,68% | 7,3102 | 7,20 | 7,35 | 7,32 |
| 12/08/2025 | 21.472.848 | 1,11% | 7,2498 | 7,12 | 7,29 | 7,27 |
| 11/08/2025 | 30.241.533 | -2,97% | 7,45 | 7,165 | 7,47 | 7,19 |
| 08/08/2025 | 26.771.338 | -1,72% | 7,50 | 7,39 | 7,5599 | 7,41 |
| 07/08/2025 | 44.393.028 | -3,09% | 7,8699 | 7,45 | 7,94 | 7,54 |
| 06/08/2025 | 106.437.513 | -17,15% | 7,68 | 7,27 | 7,85 | 7,78 |
| 05/08/2025 | 27.984.892 | 0,10% | 9,51 | 9,22 | 9,545 | 9,39 |
| 04/08/2025 | 18.081.260 | 4,69% | 9,16 | 9,12 | 9,54 | 9,47 |
| 01/08/2025 | 22.448.438 | -4,03% | 9,23 | 8,90 | 9,43 | 9,05 |
| 31/07/2025 | 30.918.285 | 1,02% | 9,54 | 9,3948 | 9,77 | 9,43 |
| 30/07/2025 | 14.786.519 | 0,05% | 9,34 | 9,20 | 9,425 | 9,32 |
| 29/07/2025 | 23.756.532 | -3,72% | 9,89 | 9,315 | 9,90 | 9,33 |
| 28/07/2025 | 37.365.558 | -0,72% | 9,8998 | 9,56 | 9,90 | 9,69 |
| 25/07/2025 | 18.245.998 | 0,31% | 10,04 | 9,56 | 10,08 | 9,77 |
| 24/07/2025 | 25.521.096 | -3,58% | 10,32 | 9,69 | 10,37 | 9,74 |
| 23/07/2025 | 16.602.239 | -2,71% | 9,97 | 9,90 | 10,41 | 10,07 |
| 22/07/2025 | 25.811.405 | 4,76% | 10,19 | 9,80 | 10,41 | 10,35 |
| 21/07/2025 | 19.475.077 | -1,30% | 10,085 | 9,80 | 10,262 | 9,88 |
| 18/07/2025 | 17.474.821 | 1,01% | 9,64 | 9,625 | 10,10 | 10,01 |
| 17/07/2025 | 27.934.768 | 2,07% | 9,56 | 9,225 | 10,10 | 9,91 |
| 16/07/2025 | 29.557.733 | 1,90% | 9,52 | 9,225 | 9,84 | 9,66 |
| 15/07/2025 | 28.276.258 | -0,63% | 9,08 | 9,06 | 9,84 | 9,48 |
| 14/07/2025 | 23.514.443 | 4,72% | 9,1199 | 9,06 | 9,57 | 9,54 |
| 11/07/2025 | 14.765.088 | -2,25% | 9,19 | 9,03 | 9,41 | 9,11 |
| 10/07/2025 | 27.089.956 | 2,41% | 9,14 | 9,015 | 9,40 | 9,34 |
| 09/07/2025 | 26.718.474 | -1,93% | 9,34 | 9,015 | 9,38 | 9,12 |
| 08/07/2025 | 14.612.368 | 1,42% | 9,16 | 9,10 | 9,35 | 9,32 |
| 07/07/2025 | 13.628.191 | -0,86% | 9,195 | 9,10 | 9,3299 | 9,19 |
| 04/07/2025 | 11.314.782 | -1,28% | 9,41 | 9,19 | 9,46 | 9,27 |
| 03/07/2025 | 11.305.091 | -1,17% | 9,37 | 9,19 | 9,62 | 9,24 |
| 02/07/2025 | 30.835.966 | 0,20% | 9,03 | 8,91 | 9,62 | 9,38 |
| 01/07/2025 | 45.185.502 | 7,71% | 8,83 | 8,59 | 9,53 | 9,35 |
| 30/06/2025 | 19.793.004 | -0,34% | 8,915 | 8,59 | 8,94 | 8,69 |
| 27/06/2025 | 37.715.554 | 7,31% | 8,12 | 8,01 | 8,95 | 8,72 |
Fale Connosco
- Agências
- apoio@big.pt
- 213 305 377 - chamada para rede fixa nacional
(dias úteis das 8:00 às 21:00)
