Snap Inc A (SNAP)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 25/03/2026 |
18.390.122 |
2,75%
|
4,42
|
4,41
|
4,56
|
4,49
|
| 24/03/2026 |
21.377.496 |
-3,10%
|
4,47
|
4,31
|
4,49
|
4,36
|
| 23/03/2026 |
17.294.310 |
0,56%
|
4,5698
|
4,46
|
4,60
|
4,51
|
| 20/03/2026 |
16.715.212 |
-1,65%
|
4,54
|
4,42
|
4,58
|
4,48
|
| 19/03/2026 |
17.495.403 |
-1,30%
|
4,5692
|
4,50
|
4,64
|
4,56
|
| 18/03/2026 |
14.506.998 |
-0,54%
|
4,6003
|
4,56
|
4,735
|
4,62
|
| 17/03/2026 |
15.257.017 |
-0,21%
|
4,72
|
4,63
|
4,815
|
4,65
|
| 16/03/2026 |
21.795.985 |
2,63%
|
4,62
|
4,55
|
4,70
|
4,68
|
| 13/03/2026 |
26.698.535 |
-1,94%
|
4,69
|
4,52
|
4,72
|
4,56
|
| 12/03/2026 |
26.140.739 |
-4,12%
|
4,785
|
4,645
|
4,94
|
4,65
|
| 11/03/2026 |
28.905.671 |
-1,02%
|
4,93
|
4,78
|
5,04
|
4,86
|
| 10/03/2026 |
32.225.751 |
-4,09%
|
5,12
|
4,87
|
5,16
|
4,91
|
| 09/03/2026 |
18.209.312 |
-0,68%
|
5,07
|
4,93
|
5,17
|
5,13
|
| 06/03/2026 |
16.985.900 |
-3,28%
|
5,22
|
5,07
|
5,2877
|
5,16
|
| 05/03/2026 |
16.318.650 |
-0,75%
|
5,35
|
5,22
|
5,52
|
5,34
|
| 04/03/2026 |
19.253.027 |
2,29%
|
5,28
|
5,23
|
5,48
|
5,37
|
| 03/03/2026 |
17.589.852 |
-0,19%
|
5,11
|
5,00
|
5,28
|
5,25
|
| 02/03/2026 |
17.202.597 |
0,96%
|
5,025
|
5,0216
|
5,27
|
5,26
|
| 27/02/2026 |
18.787.901 |
-1,33%
|
5,17
|
5,0299
|
5,22
|
5,21
|
| 26/02/2026 |
21.177.021 |
3,75%
|
5,06
|
5,04
|
5,30
|
5,26
|
| 25/02/2026 |
15.222.287 |
2,01%
|
5,01
|
4,94
|
5,08
|
5,07
|
| 24/02/2026 |
17.347.696 |
0,81%
|
4,9298
|
4,91
|
5,05
|
4,97
|
| 23/02/2026 |
22.201.773 |
-4,09%
|
5,0812
|
4,89
|
5,17
|
4,93
|
| 20/02/2026 |
24.174.917 |
2,80%
|
4,94
|
4,90
|
5,25
|
5,14
|
| 19/02/2026 |
25.404.936 |
2,46%
|
4,84
|
4,77
|
5,01
|
5,00
|
| 18/02/2026 |
28.106.008 |
2,96%
|
4,71
|
4,6501
|
4,955
|
4,88
|
| 17/02/2026 |
37.143.532 |
-2,07%
|
4,86
|
4,66
|
4,8699
|
4,73
|
| 13/02/2026 |
24.503.943 |
0,21%
|
4,82
|
4,75
|
4,93
|
4,83
|
| 12/02/2026 |
46.027.946 |
-3,41%
|
5,02
|
4,72
|
5,02
|
4,82
|
| 11/02/2026 |
40.845.902 |
-4,69%
|
5,25
|
4,98
|
5,26
|
4,99
|
| 10/02/2026 |
52.214.528 |
0,77%
|
5,33
|
5,21
|
5,45
|
5,23
|
| 09/02/2026 |
54.123.964 |
-1,70%
|
5,27
|
5,09
|
5,33
|
5,19
|
| 06/02/2026 |
48.642.378 |
2,15%
|
5,2202
|
5,16
|
5,35
|
5,2798
|
| 05/02/2026 |
90.317.975 |
-13,03%
|
5,9686
|
5,10
|
5,9686
|
5,12
|
| 04/02/2026 |
48.432.721 |
-2,62%
|
6,13
|
5,86
|
6,13
|
5,91
|
| 03/02/2026 |
46.321.673 |
-8,41%
|
6,69
|
6,00
|
6,7083
|
6,10
|
| 02/02/2026 |
29.472.958 |
-3,61%
|
6,95
|
6,64
|
6,96
|
6,66
|
| 30/01/2026 |
23.171.868 |
-3,87%
|
7,195
|
6,915
|
7,21
|
6,93
|
| 29/01/2026 |
35.884.013 |
-5,74%
|
7,71
|
7,14
|
7,77
|
7,24
|
| 28/01/2026 |
28.670.216 |
2,95%
|
7,76
|
7,54
|
7,81
|
7,67
|
| 27/01/2026 |
24.931.294 |
-1,32%
|
7,5801
|
7,415
|
7,62
|
7,46
|
| 26/01/2026 |
17.923.306 |
-0,72%
|
7,6297
|
7,54
|
7,76
|
7,56
|
| 23/01/2026 |
15.954.332 |
-0,39%
|
7,66
|
7,545
|
7,74
|
7,62
|
| 22/01/2026 |
23.011.312 |
4,07%
|
7,81
|
7,58
|
7,83
|
7,66
|
| 21/01/2026 |
30.879.179 |
0,27%
|
7,4095
|
7,3544
|
7,55
|
7,37
|
| 20/01/2026 |
25.413.845 |
-2,52%
|
7,38
|
7,2758
|
7,43
|
7,35
|
| 16/01/2026 |
24.847.555 |
-2,96%
|
7,77
|
7,52
|
7,81
|
7,53
|
| 15/01/2026 |
30.265.046 |
-1,27%
|
7,9298
|
7,6301
|
7,97
|
7,76
|
| 14/01/2026 |
27.729.456 |
-0,52%
|
7,9499
|
7,78
|
7,97
|
7,90
|
| 13/01/2026 |
31.060.413 |
-2,08%
|
8,22
|
7,96
|
8,30
|
7,99
|
| 12/01/2026 |
25.214.168 |
-0,24%
|
8,17
|
8,1608
|
8,32
|
8,19
|
| 09/01/2026 |
23.833.513 |
-2,26%
|
8,44
|
8,17
|
8,56
|
8,21
|
| 08/01/2026 |
33.191.163 |
-2,90%
|
8,62
|
8,29
|
8,675
|
8,40
|
| 07/01/2026 |
37.249.419 |
-1,93%
|
8,75
|
8,54
|
9,07
|
8,62
|
| 06/01/2026 |
27.880.131 |
6,55%
|
8,275
|
8,2527
|
8,80
|
8,79
|
| 05/01/2026 |
23.653.843 |
1,48%
|
8,16
|
8,13
|
8,355
|
8,25
|
| 02/01/2026 |
22.240.563 |
0,74%
|
8,14
|
7,95
|
8,24
|
8,13
|
| 31/12/2025 |
14.544.511 |
0,00%
|
8,0516
|
8,0101
|
8,20
|
8,07
|
| 30/12/2025 |
17.444.292 |
2,41%
|
7,89
|
7,835
|
8,10
|
8,065
|
| 29/12/2025 |
12.641.094 |
0,25%
|
7,78
|
7,734
|
7,947
|
7,88
|
| 26/12/2025 |
6.925.513 |
0,13%
|
7,8495
|
7,81
|
7,905
|
7,86
|
| 24/12/2025 |
6.339.568 |
0,26%
|
7,77
|
7,74
|
7,91
|
7,85
|
| 23/12/2025 |
12.585.574 |
-1,64%
|
7,8955
|
7,735
|
7,8955
|
7,81
|
| 22/12/2025 |
21.960.478 |
4,82%
|
7,64
|
7,60
|
7,96
|
7,94
|
| 19/12/2025 |
23.100.750 |
-0,79%
|
7,63
|
7,435
|
7,6485
|
7,57
|
| 18/12/2025 |
19.532.755 |
1,73%
|
7,61
|
7,53
|
7,81
|
7,63
|
| 17/12/2025 |
37.326.350 |
1,76%
|
7,37
|
7,28
|
7,75
|
7,50
|
| 16/12/2025 |
30.843.719 |
1,52%
|
7,2498
|
7,115
|
7,40
|
7,37
|
| 15/12/2025 |
23.915.351 |
-0,55%
|
7,36
|
7,19
|
7,44
|
7,26
|
| 12/12/2025 |
22.049.314 |
-4,32%
|
7,655
|
7,30
|
7,68
|
7,31
|
| 11/12/2025 |
17.373.944 |
-3,47%
|
7,86
|
7,62
|
7,89
|
7,64
|
| 10/12/2025 |
20.289.652 |
0,00%
|
7,89
|
7,63
|
7,9456
|
7,92
|
| 09/12/2025 |
13.831.808 |
-1,49%
|
7,96
|
7,85
|
7,99
|
7,92
|
| 08/12/2025 |
18.050.712 |
1,14%
|
7,9406
|
7,83
|
8,04
|
8,03
|
| 05/12/2025 |
20.724.728 |
1,93%
|
7,74
|
7,70
|
8,00
|
7,91
|
| 04/12/2025 |
20.412.479 |
1,31%
|
7,78
|
7,64
|
7,84
|
7,76
|
| 03/12/2025 |
15.004.703 |
0,53%
|
7,61
|
7,5501
|
7,71
|
7,66
|
| 02/12/2025 |
16.957.081 |
-0,26%
|
7,6899
|
7,53
|
7,69
|
7,62
|
| 01/12/2025 |
30.338.972 |
-0,46%
|
7,5997
|
7,49
|
7,70
|
7,64
|
| 28/11/2025 |
33.369.059 |
0,66%
|
7,655
|
7,565
|
7,6899
|
7,68
|
| 26/11/2025 |
17.439.837 |
-0,39%
|
7,6702
|
7,59
|
7,74
|
7,61
|
| 25/11/2025 |
18.977.832 |
-0,52%
|
7,70
|
7,59
|
7,755
|
7,64
|
| 24/11/2025 |
19.336.095 |
-0,13%
|
7,77
|
7,62
|
7,7999
|
7,68
|
| 21/11/2025 |
23.135.307 |
-1,29%
|
7,8203
|
7,56
|
7,94
|
7,69
|
| 20/11/2025 |
27.091.025 |
-3,11%
|
8,17
|
7,76
|
8,30
|
7,78
|
| 19/11/2025 |
21.139.122 |
-2,73%
|
8,21
|
8,02
|
8,27
|
8,03
|
| 18/11/2025 |
36.802.640 |
0,67%
|
8,13
|
8,10
|
8,405
|
8,25
|
| 17/11/2025 |
31.207.451 |
-4,49%
|
8,56
|
8,05
|
8,615
|
8,18
|
| 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
|
