Shopify Inc. (BVMF:S2HO34)
Brazil · Delayed Price · Currency is BRL 5.16
-0.16 (-3.01%)
Last updated: Mar 20, 2026, 4:14 PM GMT-3
Shopify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5.36 | 5.36 | 5.14 | 5.14 | 5.14 | -3.38% | 7,127 |
| Mar 19, 2026 | 5.36 | 5.37 | 5.31 | 5.32 | 5.32 | -1.66% | 15,838 |
| Mar 18, 2026 | 5.43 | 5.56 | 5.39 | 5.41 | 5.41 | -2.52% | 3,034 |
| Mar 17, 2026 | 5.58 | 5.66 | 5.48 | 5.55 | 5.55 | 0.54% | 14,674 |
| Mar 16, 2026 | 5.58 | 5.59 | 5.48 | 5.52 | 5.52 | 2.03% | 5,811 |
| Mar 13, 2026 | 5.52 | 5.56 | 5.37 | 5.41 | 5.41 | -1.99% | 15,891 |
| Mar 12, 2026 | 5.64 | 5.64 | 5.50 | 5.52 | 5.52 | -1.08% | 17,366 |
| Mar 11, 2026 | 5.45 | 5.69 | 5.44 | 5.58 | 5.58 | 0.36% | 8,581 |
| Mar 10, 2026 | 5.78 | 5.78 | 5.54 | 5.56 | 5.56 | -2.80% | 8,086 |
| Mar 9, 2026 | 5.62 | 5.78 | 5.56 | 5.72 | 5.72 | 0.18% | 134,369 |
| Mar 6, 2026 | 5.82 | 5.91 | 5.68 | 5.71 | 5.71 | -3.87% | 65,842 |
| Mar 5, 2026 | 5.63 | 5.94 | 5.63 | 5.94 | 5.94 | 5.51% | 37,274 |
| Mar 4, 2026 | 5.36 | 5.65 | 5.26 | 5.63 | 5.63 | 5.63% | 27,422 |
| Mar 3, 2026 | 5.16 | 5.35 | 4.99 | 5.33 | 5.33 | 3.29% | 26,325 |
| Mar 2, 2026 | 5.08 | 5.19 | 5.01 | 5.16 | 5.16 | 0.39% | 29,229 |
| Feb 27, 2026 | 5.40 | 5.40 | 5.07 | 5.14 | 5.14 | -4.81% | 23,220 |
| Feb 26, 2026 | 5.18 | 5.40 | 5.14 | 5.40 | 5.40 | 5.47% | 29,603 |
| Feb 25, 2026 | 4.99 | 5.30 | 4.99 | 5.12 | 5.12 | 1.59% | 22,349 |
| Feb 24, 2026 | 5.00 | 5.13 | 5.00 | 5.04 | 5.04 | 0.40% | 14,701 |
| Feb 23, 2026 | 5.44 | 5.44 | 5.00 | 5.02 | 5.02 | -8.06% | 35,354 |
| Feb 20, 2026 | 5.44 | 5.64 | 5.31 | 5.46 | 5.46 | 1.49% | 12,424 |
| Feb 19, 2026 | 5.37 | 5.41 | 5.26 | 5.38 | 5.38 | 1.32% | 19,915 |
| Feb 18, 2026 | 5.23 | 5.44 | 5.23 | 5.31 | 5.31 | 8.15% | 77,699 |
| Feb 13, 2026 | 5.18 | 5.18 | 4.73 | 4.91 | 4.91 | 3.15% | 29,667 |
| Feb 12, 2026 | 5.19 | 5.24 | 4.54 | 4.76 | 4.76 | -6.48% | 215,898 |
| Feb 11, 2026 | 6.00 | 6.24 | 4.74 | 5.09 | 5.09 | -8.45% | 315,760 |
| Feb 10, 2026 | 5.63 | 5.63 | 5.30 | 5.56 | 5.56 | 8.81% | 127,419 |
| Feb 9, 2026 | 4.93 | 5.20 | 4.87 | 5.11 | 5.11 | 3.65% | 63,309 |
| Feb 6, 2026 | 4.95 | 4.99 | 4.79 | 4.93 | 4.93 | -11.81% | 51,443 |
| Feb 5, 2026 | 5.62 | 5.62 | 4.80 | 5.59 | 5.59 | -2.78% | 38,405 |
| Feb 4, 2026 | 5.67 | 5.75 | 4.82 | 5.75 | 5.75 | -0.17% | 179,694 |
| Feb 3, 2026 | 5.81 | 5.81 | 5.14 | 5.76 | 5.76 | - | 77,764 |
| Feb 2, 2026 | 5.85 | 5.98 | 5.71 | 5.76 | 5.76 | -0.52% | 26,479 |
| Jan 30, 2026 | 6.04 | 6.20 | 5.74 | 5.79 | 5.79 | -6.16% | 75,724 |
| Jan 29, 2026 | 6.02 | 6.21 | 6.00 | 6.17 | 6.17 | 2.49% | 32,022 |
| Jan 28, 2026 | 5.91 | 6.15 | 5.91 | 6.02 | 6.02 | 0.84% | 16,613 |
| Jan 27, 2026 | 6.04 | 6.04 | 5.90 | 5.97 | 5.97 | -0.50% | 44,730 |
| Jan 26, 2026 | 5.90 | 6.06 | 5.90 | 6.00 | 6.00 | -0.50% | 6,455 |
| Jan 23, 2026 | 6.01 | 6.16 | 5.96 | 6.03 | 6.03 | -0.82% | 15,830 |
| Jan 22, 2026 | 6.22 | 6.34 | 6.05 | 6.08 | 6.08 | -2.25% | 37,427 |
| Jan 21, 2026 | 6.91 | 6.91 | 6.13 | 6.22 | 6.22 | -3.57% | 42,062 |
| Jan 20, 2026 | 6.91 | 6.91 | 6.45 | 6.45 | 6.45 | -7.59% | 182,242 |
| Jan 19, 2026 | 7.95 | 7.95 | 6.95 | 6.98 | 6.98 | 0.14% | 5,922 |
| Jan 16, 2026 | 6.92 | 7.18 | 6.92 | 6.97 | 6.97 | -1.27% | 19,132 |
| Jan 15, 2026 | 6.93 | 7.21 | 6.93 | 7.06 | 7.06 | -0.28% | 8,701 |
| Jan 14, 2026 | 7.31 | 7.45 | 6.91 | 7.08 | 7.08 | -5.09% | 17,100 |
| Jan 13, 2026 | 7.61 | 7.61 | 7.44 | 7.46 | 7.46 | -0.93% | 126,566 |
| Jan 12, 2026 | 7.43 | 7.53 | 7.24 | 7.53 | 7.53 | 2.45% | 10,322 |
| Jan 9, 2026 | 7.52 | 7.59 | 7.32 | 7.35 | 7.35 | -1.47% | 4,641 |
| Jan 8, 2026 | 7.33 | 7.58 | 7.33 | 7.46 | 7.46 | -0.27% | 18,373 |