ServiceNow, Inc. (BVMF:N1OW34)
Brazil · Delayed Price · Currency is BRL 17.05
+0.35 (2.10%)
At close: Dec 19, 2025
ServiceNow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 17.10 | 17.49 | 16.84 | 16.91 | 16.91 | -1.11% | 4,745 |
| Dec 22, 2025 | 17.31 | 17.50 | 17.03 | 17.10 | 17.10 | 0.29% | 4,001 |
| Dec 19, 2025 | 16.87 | 17.25 | 16.87 | 17.05 | 17.05 | 2.10% | 70,879 |
| Dec 18, 2025 | 17.31 | 18.00 | 16.70 | 16.70 | 16.70 | -3.01% | 70,137 |
| Dec 17, 2025 | 17.33 | 17.71 | 17.22 | 17.22 | 17.22 | 1.47% | 3,705 |
| Dec 16, 2025 | 16.97 | 17.10 | 16.89 | 16.97 | 16.97 | 3.59% | 25,160 |
| Dec 15, 2025 | 17.45 | 17.45 | 16.38 | 16.38 | 16.38 | -10.98% | 5,905 |
| Dec 12, 2025 | 18.67 | 18.78 | 18.40 | 18.40 | 18.40 | -1.52% | 6,665 |
| Dec 11, 2025 | 18.48 | 18.88 | 18.48 | 18.68 | 18.68 | 0.29% | 8,615 |
| Dec 10, 2025 | 18.71 | 18.79 | 18.51 | 18.63 | 18.63 | 0.44% | 2,715 |
| Dec 9, 2025 | 18.60 | 18.77 | 18.48 | 18.55 | 18.55 | 0.36% | 12,640 |
| Dec 8, 2025 | 18.47 | 18.77 | 18.42 | 18.48 | 18.48 | -0.36% | 18,285 |
| Dec 5, 2025 | 17.88 | 18.67 | 17.86 | 18.55 | 18.55 | 4.91% | 5,100 |
| Dec 4, 2025 | 17.74 | 17.84 | 17.66 | 17.68 | 17.68 | -0.34% | 12,940 |
| Dec 3, 2025 | 17.48 | 17.74 | 17.39 | 17.74 | 17.74 | 0.80% | 7,520 |
| Dec 2, 2025 | 17.68 | 17.73 | 17.57 | 17.60 | 17.60 | 4.69% | 5,735 |
| Dec 1, 2025 | 17.24 | 17.60 | 16.81 | 16.81 | 16.81 | -2.03% | 5,895 |
| Nov 28, 2025 | 16.81 | 17.35 | 16.81 | 17.16 | 17.16 | 2.08% | 4,770 |
| Nov 27, 2025 | 16.81 | 17.80 | 16.81 | 16.81 | 16.81 | -0.01% | 675 |
| Nov 26, 2025 | 17.84 | 17.84 | 16.81 | 16.81 | 16.81 | -3.46% | 7,490 |
| Nov 25, 2025 | 17.46 | 17.88 | 17.41 | 17.41 | 17.41 | -0.43% | 13,075 |
| Nov 24, 2025 | 17.41 | 17.64 | 17.41 | 17.49 | 17.49 | -0.33% | 9,930 |
| Nov 21, 2025 | 17.40 | 17.71 | 17.34 | 17.55 | 17.55 | 1.26% | 12,840 |
| Nov 19, 2025 | 17.44 | 17.46 | 17.23 | 17.33 | 17.33 | -0.63% | 7,635 |
| Nov 18, 2025 | 17.60 | 17.72 | 17.36 | 17.44 | 17.44 | -0.92% | 18,840 |
| Nov 17, 2025 | 17.98 | 18.08 | 17.60 | 17.60 | 17.60 | -2.19% | 7,355 |
| Nov 14, 2025 | 17.81 | 18.19 | 17.79 | 18.00 | 18.00 | 2.23% | 10,320 |
| Nov 13, 2025 | 18.15 | 18.17 | 17.60 | 17.60 | 17.60 | -3.69% | 1,510 |
| Nov 12, 2025 | 18.26 | 18.32 | 17.98 | 18.28 | 18.28 | 0.45% | 9,350 |
| Nov 11, 2025 | 18.21 | 18.34 | 18.16 | 18.20 | 18.20 | -0.07% | 10,195 |
| Nov 10, 2025 | 18.37 | 18.45 | 18.21 | 18.21 | 18.21 | 3.21% | 775 |
| Nov 7, 2025 | 18.28 | 18.39 | 17.64 | 17.64 | 17.64 | -3.49% | 4,985 |
| Nov 6, 2025 | 18.69 | 18.83 | 18.27 | 18.28 | 18.28 | -1.74% | 44,075 |
| Nov 5, 2025 | 18.98 | 19.18 | 18.60 | 18.60 | 18.60 | -1.91% | 26,440 |
| Nov 4, 2025 | 20.20 | 20.20 | 18.94 | 18.97 | 18.97 | -6.10% | 120,980 |
| Nov 3, 2025 | 19.74 | 20.20 | 19.08 | 20.20 | 20.20 | -2.43% | 131,555 |
| Oct 31, 2025 | 20.00 | 20.70 | 19.46 | 20.70 | 20.70 | 2.48% | 4,065 |
| Oct 30, 2025 | 19.90 | 20.71 | 19.40 | 20.20 | 20.20 | 2.85% | 10,770 |
| Oct 29, 2025 | 19.96 | 19.96 | 19.53 | 19.64 | 19.64 | -2.39% | 6,265 |
| Oct 28, 2025 | 20.42 | 20.43 | 20.10 | 20.12 | 20.12 | 0.94% | 2,105 |
| Oct 27, 2025 | 20.40 | 20.44 | 19.93 | 19.93 | 19.93 | -0.95% | 6,450 |
| Oct 24, 2025 | 20.23 | 20.45 | 20.05 | 20.12 | 20.12 | -0.75% | 5,255 |
| Oct 23, 2025 | 20.20 | 20.28 | 19.98 | 20.28 | 20.28 | -0.12% | 6,815 |
| Oct 22, 2025 | 20.26 | 20.49 | 20.03 | 20.30 | 20.30 | 0.27% | 1,190 |
| Oct 21, 2025 | 19.87 | 20.30 | 19.75 | 20.25 | 20.25 | 0.28% | 3,345 |
| Oct 20, 2025 | 19.56 | 20.19 | 19.52 | 20.19 | 20.19 | 3.37% | 3,655 |
| Oct 17, 2025 | 19.70 | 19.73 | 19.46 | 19.53 | 19.53 | 1.68% | 4,915 |
| Oct 16, 2025 | 20.09 | 20.09 | 19.21 | 19.21 | 19.21 | -3.56% | 3,385 |
| Oct 15, 2025 | 20.00 | 20.09 | 19.70 | 19.92 | 19.92 | -0.20% | 3,055 |
| Oct 14, 2025 | 19.99 | 20.20 | 19.76 | 19.96 | 19.96 | -0.50% | 3,120 |