Shopify Inc. (BVMF:S2HO34)
Brazil · Delayed Price · Currency is BRL 5.10
-0.20 (-3.77%)
Last updated: Apr 28, 2026, 3:42 PM GMT-3
BVMF:S2HO34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.30 | 5.30 | 5.06 | 5.07 | 5.07 | -4.34% | 26,896 |
| Apr 27, 2026 | 5.11 | 5.30 | 5.11 | 5.30 | 5.30 | 1.53% | 10,949 |
| Apr 24, 2026 | 5.22 | 5.27 | 5.11 | 5.22 | 5.22 | 1.16% | 4,291 |
| Apr 23, 2026 | 5.37 | 5.37 | 5.08 | 5.16 | 5.16 | -5.84% | 29,582 |
| Apr 22, 2026 | 5.48 | 5.56 | 5.44 | 5.48 | 5.48 | -2.14% | 4,596 |
| Apr 20, 2026 | 5.34 | 5.60 | 5.34 | 5.60 | 5.60 | 2.75% | 8,357 |
| Apr 17, 2026 | 5.42 | 5.52 | 5.42 | 5.45 | 5.45 | 4.21% | 63,653 |
| Apr 16, 2026 | 5.36 | 5.44 | 5.23 | 5.23 | 5.23 | -1.32% | 106,891 |
| Apr 15, 2026 | 4.78 | 5.31 | 4.78 | 5.30 | 5.30 | 8.16% | 75,436 |
| Apr 14, 2026 | 4.83 | 4.95 | 4.83 | 4.90 | 4.90 | 2.73% | 21,855 |
| Apr 13, 2026 | 4.61 | 4.82 | 4.61 | 4.77 | 4.77 | 3.47% | 14,674 |
| Apr 10, 2026 | 4.80 | 4.80 | 4.56 | 4.61 | 4.61 | -2.95% | 57,817 |
| Apr 9, 2026 | 5.20 | 5.20 | 4.73 | 4.75 | 4.75 | -8.30% | 41,751 |
| Apr 8, 2026 | 5.02 | 5.31 | 5.02 | 5.18 | 5.18 | 3.19% | 23,846 |
| Apr 7, 2026 | 5.16 | 5.16 | 4.91 | 5.02 | 5.02 | -1.57% | 14,153 |
| Apr 6, 2026 | 5.13 | 5.15 | 5.05 | 5.10 | 5.10 | 0.59% | 7,917 |
| Apr 2, 2026 | 4.95 | 5.11 | 4.90 | 5.07 | 5.07 | 0.20% | 19,128 |
| Apr 1, 2026 | 5.23 | 5.23 | 5.06 | 5.06 | 5.06 | -1.56% | 23,369 |
| Mar 31, 2026 | 4.92 | 5.14 | 4.87 | 5.14 | 5.14 | 5.54% | 12,114 |
| Mar 30, 2026 | 4.92 | 4.98 | 4.86 | 4.87 | 4.87 | - | 4,895 |
| Mar 27, 2026 | 5.00 | 5.00 | 4.84 | 4.87 | 4.87 | -3.37% | 22,798 |
| Mar 26, 2026 | 5.14 | 5.25 | 5.02 | 5.04 | 5.04 | -1.95% | 7,851 |
| Mar 25, 2026 | 5.19 | 5.24 | 5.07 | 5.14 | 5.14 | 1.38% | 5,959 |
| Mar 24, 2026 | 5.21 | 5.23 | 5.05 | 5.07 | 5.07 | -4.70% | 8,207 |
| Mar 23, 2026 | 5.20 | 5.32 | 5.20 | 5.32 | 5.32 | 3.50% | 3,950 |
| 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 |