Shopify Inc. (BVMF:S2HO34)
Brazil · Delayed Price · Currency is BRL 5.35
+0.08 (1.52%)
Last updated: Jul 20, 2026, 4:12 PM GMT-3
BVMF:S2HO34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 5.37 | 5.37 | 5.19 | 5.27 | 5.27 | -0.75% | 155,087 |
| Jul 16, 2026 | 5.13 | 5.43 | 5.13 | 5.31 | 5.31 | 1.34% | 33,470 |
| Jul 15, 2026 | 5.31 | 5.38 | 5.12 | 5.24 | 5.24 | -1.32% | 30,334 |
| Jul 14, 2026 | 5.30 | 5.31 | 5.11 | 5.31 | 5.31 | 0.19% | 5,502 |
| Jul 13, 2026 | 5.34 | 5.39 | 5.30 | 5.30 | 5.30 | 0.95% | 26,021 |
| Jul 10, 2026 | 5.31 | 5.53 | 5.24 | 5.25 | 5.25 | 0.19% | 15,537 |
| Jul 9, 2026 | 5.07 | 5.24 | 4.97 | 5.24 | 5.24 | 2.95% | 27,434 |
| Jul 8, 2026 | 5.24 | 5.24 | 4.96 | 5.09 | 5.09 | -2.86% | 18,369 |
| Jul 7, 2026 | 5.21 | 5.39 | 5.21 | 5.24 | 5.24 | 1.35% | 67,131 |
| Jul 6, 2026 | 5.09 | 5.19 | 5.00 | 5.17 | 5.17 | 1.77% | 12,585 |
| Jul 3, 2026 | 5.27 | 5.27 | 5.08 | 5.08 | 5.08 | -2.50% | 1,073 |
| Jul 2, 2026 | 5.35 | 5.35 | 5.17 | 5.21 | 5.21 | -1.51% | 43,426 |
| Jul 1, 2026 | 4.96 | 5.33 | 4.96 | 5.29 | 5.29 | 7.96% | 242,333 |
| Jun 30, 2026 | 4.97 | 4.97 | 4.90 | 4.90 | 4.90 | -0.41% | 12,255 |
| Jun 29, 2026 | 4.96 | 5.17 | 4.92 | 4.92 | 4.92 | -2.96% | 33,420 |
| Jun 26, 2026 | 4.83 | 5.07 | 4.80 | 5.07 | 5.07 | 4.97% | 15,829 |
| Jun 25, 2026 | 4.98 | 4.99 | 4.83 | 4.83 | 4.83 | -2.23% | 14,696 |
| Jun 24, 2026 | 4.72 | 4.94 | 4.72 | 4.94 | 4.94 | 5.78% | 34,099 |
| Jun 23, 2026 | 4.52 | 4.74 | 4.52 | 4.67 | 4.67 | 1.08% | 1,720 |
| Jun 22, 2026 | 4.51 | 4.74 | 4.51 | 4.62 | 4.62 | 0.87% | 10,152 |
| Jun 19, 2026 | 4.50 | 4.76 | 4.50 | 4.58 | 4.58 | -1.72% | 1,273 |
| Jun 18, 2026 | 4.63 | 4.73 | 4.57 | 4.66 | 4.66 | 1.08% | 63,357 |
| Jun 17, 2026 | 4.73 | 4.81 | 4.60 | 4.61 | 4.61 | -4.55% | 8,262 |
| Jun 16, 2026 | 4.65 | 4.84 | 4.65 | 4.83 | 4.83 | 1.68% | 2,255 |
| Jun 15, 2026 | 4.58 | 4.85 | 4.58 | 4.75 | 4.75 | 3.94% | 8,390 |
| Jun 12, 2026 | 4.71 | 4.74 | 4.57 | 4.57 | 4.57 | -1.93% | 4,301 |
| Jun 11, 2026 | 4.73 | 4.73 | 4.48 | 4.66 | 4.66 | -0.43% | 52,030 |
| Jun 10, 2026 | 4.81 | 4.81 | 4.66 | 4.68 | 4.68 | -1.89% | 2,453 |
| Jun 9, 2026 | 4.78 | 5.03 | 4.69 | 4.77 | 4.77 | -0.21% | 16,889 |
| Jun 8, 2026 | 4.71 | 4.91 | 4.69 | 4.78 | 4.78 | 1.06% | 8,418 |
| Jun 5, 2026 | 4.90 | 4.91 | 4.66 | 4.73 | 4.73 | -1.46% | 8,905 |
| Jun 3, 2026 | 4.92 | 4.92 | 4.75 | 4.80 | 4.80 | -1.44% | 19,269 |
| Jun 2, 2026 | 5.08 | 5.08 | 4.84 | 4.87 | 4.87 | -6.17% | 18,373 |
| Jun 1, 2026 | 5.03 | 5.20 | 4.99 | 5.19 | 5.19 | 4.22% | 18,655 |
| May 29, 2026 | 4.89 | 5.05 | 4.80 | 4.98 | 4.98 | 3.11% | 36,381 |
| May 28, 2026 | 4.59 | 4.83 | 4.52 | 4.83 | 4.83 | 6.39% | 12,108 |
| May 27, 2026 | 4.43 | 4.62 | 4.38 | 4.54 | 4.54 | 3.65% | 8,288 |
| May 26, 2026 | 4.40 | 4.40 | 4.28 | 4.38 | 4.38 | -0.45% | 15,304 |
| May 25, 2026 | 4.40 | 4.40 | 4.20 | 4.40 | 4.40 | 1.85% | 4,211 |
| May 22, 2026 | 4.31 | 4.48 | 4.31 | 4.32 | 4.32 | -1.59% | 18,272 |
| May 21, 2026 | 4.43 | 4.43 | 4.26 | 4.39 | 4.39 | 0.23% | 2,204 |
| May 20, 2026 | 4.32 | 4.38 | 4.25 | 4.38 | 4.38 | 2.58% | 7,563 |
| May 19, 2026 | 4.16 | 4.40 | 4.16 | 4.27 | 4.27 | 0.47% | 5,057 |
| May 18, 2026 | 4.20 | 4.29 | 4.15 | 4.25 | 4.25 | 2.41% | 4,094 |
| May 15, 2026 | 4.01 | 4.28 | 4.01 | 4.15 | 4.15 | 1.22% | 7,227 |
| May 14, 2026 | 3.98 | 4.10 | 3.92 | 4.10 | 4.10 | 3.27% | 43,651 |
| May 13, 2026 | 4.12 | 4.12 | 3.90 | 3.97 | 3.97 | -2.46% | 13,748 |
| May 12, 2026 | 4.24 | 4.24 | 4.02 | 4.07 | 4.07 | -2.86% | 130,221 |
| May 11, 2026 | 4.47 | 4.47 | 4.19 | 4.19 | 4.19 | -6.26% | 18,564 |
| May 8, 2026 | 4.64 | 4.64 | 4.38 | 4.47 | 4.47 | -3.25% | 21,352 |