Snap Inc A (SNAP)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 >
26/06/2024 6.379.621 % 15,50 16,31 16,85 16,77
25/06/2024 9.372.212 % 15,50 15,68 16,77 16,715
24/06/2024 8.611.943 % 15,50 15,46 15,79 15,67
21/06/2024 5.241.716 % 15,70 15,07 15,595 15,495
20/06/2024 6.537.457 % 15,70 15,17 15,82 15,39
18/06/2024 9.476.878 % 15,70 15,49 16,035 15,80
17/06/2024 10.744.655 1,60% 15,49 15,22 16,05 15,39
14/06/2024 3.952.200 -0,13% 15,41 15,33 15,95 15,59
13/06/2024 5.425.108 -1,64% 15,82 15,46 16,173 15,61
12/06/2024 7.947.543 1,54% 15,80 15,0002 16,173 15,87
11/06/2024 10.839.246 2,63% 15,11 15,0002 15,60 15,60
10/06/2024 9.937.322 -2,57% 15,46 15,05 15,575 15,19
07/06/2024 15.442.664 2,57% 15,13 14,94 15,61 15,59
06/06/2024 7.409.020 -0,13% 15,14 14,94 15,395 15,20
05/06/2024 6.208.105 2,08% 15,15 14,79 15,38 15,20
04/06/2024 7.236.637 -2,81% 15,33 14,79 15,44 14,89
03/06/2024 5.978.788 1,60% 15,0903 15,09 15,44 15,32
31/05/2024 6.285.138 -0,99% 15,14 14,83 15,39 15,02
30/05/2024 6.659.019 0,07% 15,04 14,83 15,405 15,17
29/05/2024 4.548.037 -1,04% 15,08 14,92 15,48 15,16
28/05/2024 4.225.784 0,66% 15,215 15,16 15,48 15,32
24/05/2024 4.798.494 0,40% 15,2679 15,12 15,9602 15,22
23/05/2024 8.402.555 -4,59% 15,955 15,12 15,96 15,18
22/05/2024 6.125.184 1,79% 16,21 15,52 16,27 15,91
21/05/2024 9.017.719 -4,87% 16,23 15,52 16,65 15,63
20/05/2024 11.189.181 2,34% 16,06 15,69 16,65 16,43
17/05/2024 6.715.159 0,19% 15,93 15,75 16,25 16,05
16/05/2024 10.429.704 -1,17% 15,98 15,5312 16,275 16,02
15/05/2024 12.584.030 3,94% 15,69 15,38 16,275 16,21
14/05/2024 12.535.331 -1,27% 15,70 15,38 16,07 15,62
13/05/2024 10.861.940 -1,56% 16,02 15,66 16,07 15,76
10/05/2024 12.998.172 -3,08% 16,73 15,84 16,7569 16,01
09/05/2024 22.961.448 -1,37% 16,44 16,115 16,98 16,55
08/05/2024 13.902.827 -2,33% 16,78 16,3006 17,29 16,74
07/05/2024 12.504.457 1,78% 16,75 16,09 17,29 17,14
06/05/2024 13.444.830 3,63% 16,3494 16,09 16,97 16,84
03/05/2024 13.165.813 -0,31% 16,04 15,71 16,56 16,25
02/05/2024 13.827.012 2,77% 16,06 14,92 16,30 16,30
01/05/2024 23.041.303 5,38% 15,10 14,3807 16,1988 15,86
30/04/2024 25.951.603 3,66% 14,44 14,03 15,36 15,05
29/04/2024 23.900.009 -0,41% 14,40 14,03 14,87 14,49
26/04/2024 77.387.851 27,63% 10,63 10,54 14,94 14,55
25/04/2024 24.261.024 2,89% 10,495 10,495 11,54 11,40
24/04/2024 14.891.140 -2,37% 11,4799 10,95 11,685 11,08
23/04/2024 13.185.043 2,24% 11,51 10,875 11,75 11,39
22/04/2024 13.530.584 -0,18% 11,60 10,875 11,74 11,14
19/04/2024 16.114.818 -4,04% 11,17 11,075 11,89 11,16
18/04/2024 30.564.576 6,70% 10,99 10,4316 11,77 11,63
17/04/2024 26.251.054 5,19% 10,27 10,0825 11,45 10,90
16/04/2024 11.698.772 0,68% 10,28 10,09 10,86 10,41
15/04/2024 12.717.971 -4,70% 10,89 10,27 10,89 10,34
12/04/2024 0 -4,49% 10,97 10,83 11,23 10,85
11/04/2024 12.765.121 4,23% 10,98 10,67 11,415 11,36
10/04/2024 10.839.681 -3,12% 10,97 10,86 11,29 10,88
09/04/2024 6.774.491 1,08% 11,06 11,02 11,36 11,23
08/04/2024 7.672.455 1,00% 11,05 11,02 11,36 11,11
05/04/2024 6.664.680 -0,18% 11,00 10,85 11,38 11,00
04/04/2024 7.163.233 -1,08% 11,00 10,85 11,38 11,02
03/04/2024 4.765.018 0,63% 11,045 10,7215 11,27 11,15
02/04/2024 7.084.743 -1,51% 11,0797 10,725 11,61 11,08
01/04/2024 6.778.209 -2,00% 11,495 11,20 11,61 11,25
28/03/2024 7.562.972 0,22% 11,38 11,24 11,68 11,48
27/03/2024 6.768.559 1,24% 11,40 11,24 11,7475 11,45
26/03/2024 10.413.436 0,44% 11,34 11,24 11,7475 11,31
25/03/2024 8.666.109 -1,23% 11,36 11,24 11,52 11,26
22/03/2024 14.635.333 2,15% 11,255 11,063 11,51 11,40
21/03/2024 9.808.912 -0,36% 11,34 10,97 11,51 11,16
20/03/2024 10.618.060 1,36% 10,95 10,78 11,38 11,20
19/03/2024 15.810.445 -0,09% 11,25 10,78 11,33 11,05
18/03/2024 12.981.519 -1,16% 11,27 10,93 11,32 11,06
15/03/2024 9.852.136 -1,94% 11,87 11,09 11,89 11,19
14/03/2024 11.118.472 -4,29% 11,73 11,34 12,345 11,39
13/03/2024 14.498.052 1,11% 11,97 11,70 12,345 11,90
12/03/2024 9.886.254 -0,84% 11,94 11,70 12,26 11,77
11/03/2024 11.865.321 -4,12% 12,21 11,80 12,26 11,87
08/03/2024 23.308.002 4,56% 12,02 11,45 12,645 12,39
07/03/2024 22.024.514 6,18% 11,30 11,105 12,02 11,85
06/03/2024 12.778.777 -2,36% 11,57 10,75 11,65 11,16
05/03/2024 20.408.872 3,63% 11,25 10,70 11,65 11,43
04/03/2024 11.115.158 -1,87% 11,29 10,70 11,29 11,03
01/03/2024 11.215.743 2,09% 11,07 10,95 11,28 11,25
29/02/2024 7.529.229 0,18% 10,78 10,75 11,196 11,02
28/02/2024 7.633.342 0,92% 10,79 10,75 11,14 11,00
27/02/2024 9.634.223 1,49% 10,65 10,575 11,05 10,90
26/02/2024 9.315.167 -0,65% 10,74 10,575 10,87 10,72
23/02/2024 11.978.016 0,65% 10,76 10,49 11,04 10,80
22/02/2024 13.034.809 -0,09% 10,8906 10,69 11,04 10,73
21/02/2024 12.616.553 -1,78% 11,00 10,69 11,14 10,74
20/02/2024 15.920.569 -2,06% 11,015 10,88 11,14 10,95
16/02/2024 21.934.745 -3,71% 11,485 10,99 11,80 11,17
15/02/2024 12.564.397 1,54% 11,35 11,18 11,80 11,60
14/02/2024 12.747.310 2,33% 11,36 11,015 11,62 11,40
13/02/2024 19.917.109 -4,30% 11,1699 11,015 12,08 11,14
12/02/2024 32.851.527 4,77% 11,27 11,205 12,08 11,64
09/02/2024 25.479.061 0,09% 11,28 10,82 11,50 11,11
08/02/2024 45.261.696 -2,89% 12,03 10,82 12,3899 11,10
07/02/2024 102.742.523 -34,56% 16,80 11,0812 17,51 11,41
06/02/2024 25.706.776 5,67% 17,11 16,30 17,70 17,45
05/02/2024 18.882.880 -1,76% 17,30 16,30 17,49 16,75
02/02/2024 17.019.805 7,44% 16,63 15,77 17,11 17,05
Ajuda

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco

VerSign Secure

Por favor leia o Acordo de Utilização e política de cookies :: Copyright © BiG :: Versão 3.0 :: Todos os direitos reservados :: bigonline é uma marca registada do BiG. O Banco de Investimento Global S.A. é uma instituição registada no Banco de Portugal sob o nº61, e na CMVM autorizada a prestar serviços de investimento constantes do nº 1 do Artigo 290 do CVM. Para qualquer informação adicional, contacte-nos via internet ou pelos telefones 21 330 53 72/9 (Chamada para a rede fixa nacional. O custo das comunicações depende do tarifário que tiver acordado com o seu operador de telecomunicações).