Shopify Inc. (BVMF:S2HO34)
Brazil · Delayed Price · Currency is BRL 4.350
+0.080 (1.87%)
Last updated: May 20, 2026, 12:48 PM GMT-3
BVMF:S2HO34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 4.40 | 4.62 | 4.40 | 4.62 | 4.62 | 6.21% | 38,447 |
| May 6, 2026 | 4.41 | 4.49 | 4.28 | 4.35 | 4.35 | 1.16% | 129,864 |
| May 5, 2026 | 4.96 | 4.96 | 4.30 | 4.30 | 4.30 | -18.56% | 344,612 |
| May 4, 2026 | 5.17 | 5.32 | 5.17 | 5.28 | 5.28 | 4.55% | 52,489 |
| Apr 30, 2026 | 5.10 | 5.10 | 4.94 | 5.05 | 5.05 | -0.98% | 176,367 |
| Apr 29, 2026 | 5.08 | 5.10 | 4.98 | 5.10 | 5.10 | 0.59% | 40,349 |
| 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 |