Snap Inc A (SNAP)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 16/01/2025 |
20.776.847 |
-5,24%
|
11,38
|
11,17
|
11,65
|
11,22
|
| 15/01/2025 |
16.776.533 |
4,94%
|
11,69
|
11,63
|
12,35
|
11,84
|
| 14/01/2025 |
21.632.373 |
-6,67%
|
11,78
|
11,285
|
11,81
|
11,34
|
| 13/01/2025 |
11.379.837 |
-2,57%
|
11,99
|
11,94
|
12,45
|
12,15
|
| 10/01/2025 |
30.138.186 |
3,82%
|
11,99
|
11,88
|
13,2805
|
12,47
|
| 09/01/2025 |
13.350.485 |
-3,03%
|
12,31
|
11,93
|
12,5886
|
12,04
|
| 08/01/2025 |
12.921.148 |
-4,06%
|
12,65
|
11,93
|
12,5886
|
12,17
|
| 07/01/2025 |
13.511.334 |
-0,16%
|
12,10
|
12,305
|
12,87
|
12,55
|
| 06/01/2025 |
16.756.822 |
5,01%
|
11,46
|
11,98
|
12,585
|
12,57
|
| 03/01/2025 |
11.466.566 |
6,32%
|
11,44
|
11,45
|
12,08
|
11,97
|
| 02/01/2025 |
10.065.775 |
4,36%
|
10,97
|
10,7803
|
11,38
|
11,24
|
| 31/12/2024 |
0 |
-0,83%
|
10,86
|
10,75
|
10,995
|
10,77
|
| 30/12/2024 |
19.318.482 |
-1,18%
|
11,16
|
10,565
|
10,995
|
10,76
|
| 27/12/2024 |
16.912.648 |
-1,88%
|
11,11
|
10,77
|
11,1699
|
10,99
|
| 26/12/2024 |
6.874.786 |
0,31%
|
11,27
|
11,075
|
11,38
|
11,20
|
| 24/12/2024 |
0 |
-0,62%
|
11,26
|
11,12
|
11,2795
|
11,18
|
| 23/12/2024 |
25.219.221 |
-1,23%
|
11,50
|
11,00
|
11,59
|
11,26
|
| 20/12/2024 |
12.674.978 |
1,06%
|
11,34
|
10,9508
|
11,63
|
11,40
|
| 19/12/2024 |
10.489.124 |
0,71%
|
11,16
|
11,14
|
11,57
|
11,30
|
| 18/12/2024 |
0 |
0,36%
|
11,34
|
10,855
|
12,155
|
11,22
|
| 17/12/2024 |
7.644.117 |
-1,41%
|
11,34
|
11,115
|
11,42
|
11,18
|
| 16/12/2024 |
10.906.025 |
1,68%
|
11,34
|
11,23
|
11,57
|
11,34
|
| 13/12/2024 |
9.990.457 |
-0,62%
|
11,44
|
11,08
|
11,5491
|
11,31
|
| 12/12/2024 |
11.844.090 |
-4,75%
|
11,92
|
11,37
|
11,94
|
11,38
|
| 11/12/2024 |
10.325.481 |
-3,30%
|
12,42
|
11,99
|
12,74
|
12,00
|
| 10/12/2024 |
15.357.413 |
-0,88%
|
12,45
|
11,98
|
12,57
|
12,41
|
| 09/12/2024 |
12.274.951 |
0,56%
|
12,45
|
12,20
|
12,625
|
12,50
|
| 06/12/2024 |
32.476.549 |
2,55%
|
12,35
|
12,22
|
13,02
|
12,44
|
| 05/12/2024 |
23.752.378 |
-3,72%
|
12,535
|
11,715
|
12,59
|
12,17
|
| 04/12/2024 |
8.435.912 |
-1,87%
|
12,93
|
12,58
|
12,93
|
12,62
|
| 03/12/2024 |
13.739.338 |
6,24%
|
12,075
|
11,9611
|
13,05
|
12,86
|
| 02/12/2024 |
10.198.448 |
2,54%
|
11,83
|
11,59
|
12,18
|
12,11
|
| 29/11/2024 |
4.571.677 |
1,46%
|
11,66
|
11,35
|
12,015
|
11,81
|
| 27/11/2024 |
6.904.456 |
0,09%
|
11,65
|
11,30
|
11,79
|
11,61
|
| 26/11/2024 |
13.898.623 |
0,00%
|
11,61
|
11,17
|
12,14
|
11,60
|
| 25/11/2024 |
13.872.865 |
1,66%
|
11,55
|
11,17
|
12,14
|
11,60
|
| 22/11/2024 |
18.927.935 |
7,43%
|
10,575
|
10,40
|
11,47
|
11,42
|
| 21/11/2024 |
8.040.119 |
0,38%
|
10,54
|
10,40
|
10,77
|
10,63
|
| 20/11/2024 |
9.281.078 |
0,76%
|
10,43
|
10,4224
|
10,77
|
10,59
|
| 19/11/2024 |
10.558.253 |
-0,38%
|
10,60
|
10,38
|
10,69
|
10,51
|
| 18/11/2024 |
15.648.658 |
-0,47%
|
10,63
|
10,46
|
10,69
|
10,55
|
| 15/11/2024 |
8.835.078 |
-1,49%
|
11,11
|
10,49
|
11,18
|
10,60
|
| 14/11/2024 |
9.647.241 |
-3,29%
|
11,13
|
10,70
|
11,385
|
10,76
|
| 13/11/2024 |
9.880.693 |
-1,33%
|
11,31
|
11,07
|
11,905
|
11,11
|
| 12/11/2024 |
13.934.651 |
-5,85%
|
11,91
|
11,23
|
12,26
|
11,26
|
| 11/11/2024 |
12.569.048 |
-0,42%
|
12,0602
|
11,93
|
12,26
|
11,96
|
| 08/11/2024 |
14.830.168 |
-4,01%
|
11,92
|
11,87
|
12,59
|
12,01
|
| 07/11/2024 |
14.435.094 |
5,67%
|
11,8757
|
11,395
|
12,59
|
12,48
|
| 06/11/2024 |
18.631.239 |
-3,12%
|
12,21
|
11,395
|
12,36
|
11,81
|
| 05/11/2024 |
8.578.453 |
%
|
12,21
|
11,97
|
12,33
|
12,18
|
| 04/11/2024 |
12.369.807 |
%
|
12,34
|
12,06
|
12,72
|
12,12
|
| 01/11/2024 |
20.644.719 |
%
|
11,53
|
11,97
|
12,93
|
12,54
|
| 31/10/2024 |
27.353.009 |
%
|
11,53
|
12,08
|
12,725
|
12,16
|
| 30/10/2024 |
57.495.446 |
%
|
11,53
|
11,42
|
12,83
|
12,60
|
| 29/10/2024 |
22.322.002 |
%
|
10,63
|
10,54
|
10,93
|
10,9499
|
| 28/10/2024 |
12.890.687 |
%
|
10,63
|
10,54
|
10,835
|
10,71
|
| 25/10/2024 |
9.929.769 |
%
|
10,33
|
10,29
|
10,539
|
10,459
|
| 24/10/2024 |
8.797.284 |
%
|
10,20
|
10,125
|
10,33
|
10,27
|
| 23/10/2024 |
18.428.774 |
%
|
10,21
|
10,06
|
10,48
|
10,15
|
| 22/10/2024 |
14.329.603 |
%
|
10,15
|
9,94
|
10,28
|
9,98
|
| 21/10/2024 |
9.047.687 |
%
|
10,45
|
10,285
|
10,56
|
10,33
|
| 18/10/2024 |
7.652.810 |
%
|
10,56
|
10,42
|
10,65
|
10,49
|
| 17/10/2024 |
16.854.398 |
%
|
11,07
|
10,26
|
10,69
|
10,46
|
| 16/10/2024 |
11.837.221 |
%
|
11,07
|
10,67
|
11,10
|
10,7215
|
| 15/10/2024 |
8.267.590 |
%
|
11,08
|
10,855
|
11,205
|
11,04
|
| 14/10/2024 |
11.367.109 |
%
|
11,00
|
10,86
|
11,20
|
11,05
|
| 11/10/2024 |
9.597.827 |
%
|
10,64
|
10,55
|
11,19
|
11,13
|
| 10/10/2024 |
7.129.401 |
%
|
10,79
|
10,53
|
10,82
|
10,66
|
| 09/10/2024 |
5.764.449 |
%
|
10,79
|
10,61
|
10,79
|
10,68
|
| 08/10/2024 |
7.402.609 |
%
|
10,79
|
10,39
|
10,71
|
10,67
|
| 07/10/2024 |
9.920.934 |
%
|
10,79
|
10,42
|
10,89
|
10,45
|
| 04/10/2024 |
8.219.669 |
%
|
10,95
|
10,6151
|
10,98
|
10,80
|
| 03/10/2024 |
8.314.880 |
%
|
10,64
|
10,61
|
10,9499
|
10,75
|
| 02/10/2024 |
12.412.753 |
%
|
10,77
|
10,30
|
10,906
|
10,88
|
| 01/10/2024 |
9.815.117 |
%
|
10,77
|
10,40
|
10,91
|
10,42
|
| 30/09/2024 |
9.924.510 |
%
|
10,81
|
10,6809
|
10,99
|
10,71
|
| 27/09/2024 |
12.833.337 |
%
|
10,86
|
10,41
|
11,07
|
10,86
|
| 26/09/2024 |
11.375.148 |
%
|
10,86
|
10,50
|
10,93
|
10,56
|
| 25/09/2024 |
10.015.179 |
%
|
10,57
|
10,55
|
10,80
|
10,59
|
| 24/09/2024 |
17.994.488 |
%
|
10,40
|
10,2201
|
10,67
|
10,57
|
| 23/09/2024 |
19.507.803 |
%
|
10,175
|
9,94
|
10,28
|
10,20
|
| 20/09/2024 |
11.598.432 |
%
|
10,02
|
9,27
|
10,15
|
10,05
|
| 19/09/2024 |
20.520.701 |
%
|
10,02
|
9,8101
|
10,3388
|
10,08
|
| 18/09/2024 |
19.069.951 |
%
|
9,78
|
9,4001
|
9,875
|
9,69
|
| 17/09/2024 |
17.065.975 |
%
|
9,78
|
9,385
|
9,96
|
9,42
|
| 16/09/2024 |
24.635.913 |
%
|
9,35
|
9,04
|
9,8529
|
9,64
|
| 13/09/2024 |
18.029.021 |
%
|
9,50
|
9,36
|
9,79
|
9,52
|
| 12/09/2024 |
13.491.861 |
%
|
9,01
|
9,00
|
9,44
|
9,32
|
| 11/09/2024 |
16.226.669 |
%
|
8,69
|
8,68
|
9,00
|
9,00
|
| 10/09/2024 |
14.337.205 |
%
|
8,55
|
8,32
|
8,665
|
8,64
|
| 09/09/2024 |
12.969.073 |
%
|
8,69
|
8,42
|
8,7599
|
8,51
|
| 06/09/2024 |
11.080.294 |
%
|
8,89
|
8,46
|
8,92
|
8,62
|
| 05/09/2024 |
8.828.131 |
%
|
8,79
|
8,72
|
8,98
|
8,885
|
| 04/09/2024 |
10.166.260 |
%
|
9,22
|
8,78
|
9,02
|
8,795
|
| 03/09/2024 |
11.693.607 |
%
|
9,22
|
8,81
|
9,24
|
8,8508
|
| 30/08/2024 |
9.012.339 |
%
|
9,34
|
9,18
|
9,42
|
9,34
|
| 29/08/2024 |
8.602.090 |
%
|
9,29
|
9,16
|
9,44
|
9,22
|
| 28/08/2024 |
9.158.967 |
%
|
9,40
|
9,11
|
9,44
|
9,19
|
| 27/08/2024 |
6.004.765 |
%
|
9,36
|
9,29
|
9,57
|
9,47
|
| 26/08/2024 |
10.490.340 |
%
|
9,36
|
9,384
|
9,62
|
9,42
|
