ServiceNow, Inc. (BVMF:N1OW34)
Brazil · Delayed Price · Currency is BRL 88.58
-0.12 (-0.14%)
Last updated: Dec 4, 2025, 2:25 PM GMT-3
ServiceNow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 87.39 | 88.70 | 86.94 | 88.70 | 88.70 | 0.80% | 1,504 |
| Dec 2, 2025 | 88.42 | 88.66 | 87.84 | 88.00 | 88.00 | 4.69% | 1,147 |
| Dec 1, 2025 | 86.19 | 88.01 | 84.06 | 84.06 | 84.06 | -2.03% | 1,179 |
| Nov 28, 2025 | 84.05 | 86.76 | 84.05 | 85.80 | 85.80 | 2.08% | 954 |
| Nov 27, 2025 | 84.07 | 89.00 | 84.05 | 84.05 | 84.05 | -0.01% | 135 |
| Nov 26, 2025 | 89.20 | 89.20 | 84.06 | 84.06 | 84.06 | -3.46% | 1,498 |
| Nov 25, 2025 | 87.29 | 89.40 | 87.07 | 87.07 | 87.07 | -0.43% | 2,615 |
| Nov 24, 2025 | 87.03 | 88.21 | 87.03 | 87.45 | 87.45 | -0.33% | 1,986 |
| Nov 21, 2025 | 87.00 | 88.54 | 86.72 | 87.74 | 87.74 | 1.26% | 2,568 |
| Nov 19, 2025 | 87.21 | 87.31 | 86.13 | 86.65 | 86.65 | -0.63% | 1,527 |
| Nov 18, 2025 | 88.00 | 88.58 | 86.82 | 87.20 | 87.20 | -0.92% | 3,768 |
| Nov 17, 2025 | 89.91 | 90.42 | 88.01 | 88.01 | 88.01 | -2.19% | 1,471 |
| Nov 14, 2025 | 89.07 | 90.94 | 88.95 | 89.98 | 89.98 | 2.23% | 2,064 |
| Nov 13, 2025 | 90.77 | 90.87 | 88.02 | 88.02 | 88.02 | -3.69% | 302 |
| Nov 12, 2025 | 91.28 | 91.61 | 89.91 | 91.39 | 91.39 | 0.45% | 1,870 |
| Nov 11, 2025 | 91.04 | 91.70 | 90.82 | 90.98 | 90.98 | -0.07% | 2,039 |
| Nov 10, 2025 | 91.83 | 92.25 | 91.04 | 91.04 | 91.04 | 3.21% | 155 |
| Nov 7, 2025 | 91.38 | 91.97 | 88.21 | 88.21 | 88.21 | -3.49% | 997 |
| Nov 6, 2025 | 93.45 | 94.14 | 91.36 | 91.40 | 91.40 | -1.74% | 8,815 |
| Nov 5, 2025 | 94.91 | 95.90 | 93.02 | 93.02 | 93.02 | -1.91% | 5,288 |
| Nov 4, 2025 | 100.99 | 100.99 | 94.72 | 94.83 | 94.83 | -6.10% | 24,196 |
| Nov 3, 2025 | 98.70 | 100.99 | 95.40 | 100.99 | 100.99 | -2.43% | 26,311 |
| Oct 31, 2025 | 100.00 | 103.50 | 97.31 | 103.50 | 103.50 | 2.48% | 813 |
| Oct 30, 2025 | 99.50 | 103.54 | 97.00 | 101.00 | 101.00 | 2.85% | 2,154 |
| Oct 29, 2025 | 99.80 | 99.80 | 97.65 | 98.20 | 98.20 | -2.39% | 1,253 |
| Oct 28, 2025 | 102.10 | 102.13 | 100.52 | 100.60 | 100.60 | 0.94% | 421 |
| Oct 27, 2025 | 102.00 | 102.20 | 99.66 | 99.66 | 99.66 | -0.95% | 1,290 |
| Oct 24, 2025 | 101.15 | 102.26 | 100.23 | 100.62 | 100.62 | -0.75% | 1,051 |
| Oct 23, 2025 | 100.99 | 101.38 | 99.88 | 101.38 | 101.38 | -0.12% | 1,363 |
| Oct 22, 2025 | 101.29 | 102.44 | 100.14 | 101.50 | 101.50 | 0.27% | 238 |
| Oct 21, 2025 | 99.34 | 101.50 | 98.74 | 101.23 | 101.23 | 0.28% | 669 |
| Oct 20, 2025 | 97.79 | 100.95 | 97.61 | 100.95 | 100.95 | 3.37% | 731 |
| Oct 17, 2025 | 98.50 | 98.67 | 97.29 | 97.66 | 97.66 | 1.68% | 983 |
| Oct 16, 2025 | 100.43 | 100.43 | 96.05 | 96.05 | 96.05 | -3.56% | 677 |
| Oct 15, 2025 | 99.98 | 100.43 | 98.51 | 99.60 | 99.60 | -0.20% | 611 |
| Oct 14, 2025 | 99.97 | 100.98 | 98.82 | 99.80 | 99.80 | -0.50% | 624 |
| Oct 13, 2025 | 98.51 | 101.10 | 97.95 | 100.30 | 100.30 | 4.42% | 312 |
| Oct 10, 2025 | 99.35 | 100.51 | 96.05 | 96.05 | 96.05 | -0.25% | 1,014 |
| Oct 9, 2025 | 96.79 | 98.96 | 96.26 | 96.29 | 96.29 | -0.53% | 3,686 |
| Oct 8, 2025 | 97.08 | 98.53 | 96.80 | 96.80 | 96.80 | 0.30% | 812 |
| Oct 7, 2025 | 97.00 | 97.11 | 95.44 | 96.51 | 96.51 | -2.91% | 4,348 |
| Oct 6, 2025 | 97.69 | 99.40 | 95.45 | 99.40 | 99.40 | 2.77% | 4,298 |
| Oct 3, 2025 | 97.65 | 98.59 | 96.72 | 96.72 | 96.72 | -0.19% | 1,530 |
| Oct 2, 2025 | 97.44 | 98.03 | 96.52 | 96.90 | 96.90 | 1.56% | 508 |
| Oct 1, 2025 | 97.68 | 99.48 | 95.40 | 95.41 | 95.41 | -2.39% | 4,041 |
| Sep 30, 2025 | 99.98 | 100.49 | 96.45 | 97.75 | 97.75 | -0.36% | 1,164 |
| Sep 29, 2025 | 100.24 | 101.66 | 98.10 | 98.10 | 98.10 | -1.69% | 544 |
| Sep 26, 2025 | 98.32 | 100.16 | 98.28 | 99.79 | 99.79 | 1.89% | 3,006 |
| Sep 25, 2025 | 98.78 | 98.96 | 97.56 | 97.94 | 97.94 | -1.11% | 4,191 |
| Sep 24, 2025 | 102.16 | 102.25 | 99.04 | 99.04 | 99.04 | 2.30% | 5,945 |