Shopify Inc. (BVMF:S2HO34)
Brazil · Delayed Price · Currency is BRL 7.48
+0.12 (1.63%)
Last updated: Oct 28, 2026, 4:50 PM GMT-3
BVMF:S2HO34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 7.44 | 7.55 | 7.33 | 7.48 | 7.48 | 1.63% | 13,378 |
| Oct 27, 2026 | 7.50 | 7.56 | 7.30 | 7.36 | 7.36 | -2.65% | 150,186 |
| Oct 26, 2026 | 7.61 | 7.81 | 7.56 | 7.56 | 7.56 | 8.00% | 65,957 |
| Oct 23, 2026 | 7.15 | 7.15 | 7.00 | 7.00 | 7.00 | -0.99% | 8,841 |
| Oct 22, 2026 | 7.52 | 7.52 | 6.98 | 7.07 | 7.07 | -4.97% | 27,647 |
| Oct 21, 2026 | 7.10 | 7.48 | 7.10 | 7.44 | 7.44 | 2.62% | 5,998 |
| Oct 20, 2026 | 7.28 | 7.32 | 7.14 | 7.25 | 7.25 | 0.69% | 7,587 |
| Oct 19, 2026 | 7.22 | 7.28 | 7.13 | 7.20 | 7.20 | 0.98% | 6,303 |
| Oct 16, 2026 | 7.66 | 7.66 | 7.08 | 7.13 | 7.13 | -5.94% | 64,221 |
| Oct 15, 2026 | 7.30 | 7.58 | 6.96 | 7.58 | 7.58 | 4.99% | 3,973 |
| Oct 14, 2026 | 7.25 | 7.52 | 6.97 | 7.22 | 7.22 | -2.17% | 5,074 |
| Oct 13, 2026 | 7.37 | 7.48 | 7.33 | 7.38 | 7.38 | 2.93% | 24,374 |
| Oct 9, 2026 | 7.00 | 7.17 | 6.91 | 7.17 | 7.17 | 4.37% | 9,536 |
| Oct 8, 2026 | 6.81 | 7.02 | 6.81 | 6.87 | 6.87 | 0.88% | 9,055 |
| Oct 7, 2026 | 6.89 | 6.95 | 6.75 | 6.81 | 6.81 | -0.58% | 11,292 |
| Oct 6, 2026 | 6.74 | 6.90 | 6.74 | 6.85 | 6.85 | 2.54% | 76,823 |
| Oct 5, 2026 | 6.46 | 6.71 | 6.31 | 6.68 | 6.68 | 1.21% | 16,316 |
| Oct 2, 2026 | 6.54 | 6.65 | 6.54 | 6.60 | 6.60 | 0.92% | 19,088 |
| Oct 1, 2026 | 6.50 | 6.58 | 6.45 | 6.54 | 6.54 | 1.71% | 82,871 |
| Sep 30, 2026 | 6.42 | 6.53 | 6.38 | 6.43 | 6.43 | 0.16% | 18,290 |
| Sep 29, 2026 | 6.21 | 6.47 | 6.21 | 6.42 | 6.42 | 1.26% | 26,663 |
| Sep 28, 2026 | 6.08 | 6.34 | 5.94 | 6.34 | 6.34 | 3.26% | 13,003 |
| Sep 25, 2026 | 6.38 | 6.38 | 6.14 | 6.14 | 6.14 | -2.69% | 8,952 |
| Sep 24, 2026 | 6.21 | 6.31 | 5.97 | 6.31 | 6.31 | 2.77% | 11,034 |
| Sep 23, 2026 | 6.37 | 6.44 | 5.80 | 6.14 | 6.14 | -2.54% | 94,990 |
| Sep 22, 2026 | 6.00 | 6.39 | 6.00 | 6.30 | 6.30 | 7.51% | 37,513 |
| Sep 21, 2026 | 5.50 | 5.86 | 5.40 | 5.86 | 5.86 | 6.55% | 41,002 |
| Sep 18, 2026 | 5.56 | 5.56 | 5.45 | 5.50 | 5.50 | - | 5,691 |
| Sep 17, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -1.08% | 13,747 |
| Sep 16, 2026 | 5.47 | 5.66 | 5.47 | 5.56 | 5.56 | -0.54% | 55,533 |
| Sep 15, 2026 | 5.81 | 5.81 | 5.57 | 5.59 | 5.59 | -2.78% | 7,885 |
| Sep 14, 2026 | 5.57 | 5.78 | 5.53 | 5.75 | 5.75 | 4.55% | 71,293 |
| Sep 11, 2026 | 5.43 | 5.60 | 5.43 | 5.50 | 5.50 | 2.42% | 39,487 |
| Sep 10, 2026 | 5.46 | 5.51 | 5.32 | 5.37 | 5.37 | -0.56% | 135,613 |
| Sep 9, 2026 | 5.77 | 5.87 | 5.38 | 5.40 | 5.40 | -6.90% | 166,199 |
| Sep 8, 2026 | 6.07 | 6.07 | 5.62 | 5.80 | 5.80 | -7.35% | 129,688 |
| Sep 4, 2026 | 6.25 | 6.34 | 6.19 | 6.26 | 6.26 | 1.13% | 69,367 |
| Sep 3, 2026 | 6.05 | 6.23 | 6.05 | 6.19 | 6.19 | 3.51% | 53,262 |
| Sep 2, 2026 | 5.95 | 6.02 | 5.93 | 5.98 | 5.98 | 0.17% | 13,769 |
| Sep 1, 2026 | 6.21 | 6.23 | 5.97 | 5.97 | 5.97 | -6.28% | 317,879 |
| Aug 31, 2026 | 6.73 | 6.73 | 6.28 | 6.37 | 6.37 | -4.35% | 71,022 |
| Aug 28, 2026 | 6.70 | 6.73 | 6.66 | 6.66 | 6.66 | 0.45% | 6,688 |
| Aug 27, 2026 | 6.35 | 6.71 | 6.35 | 6.63 | 6.63 | 2.47% | 6,618 |
| Aug 26, 2026 | 6.58 | 6.58 | 6.47 | 6.47 | 6.47 | -1.67% | 4,212 |
| Aug 25, 2026 | 6.53 | 6.63 | 6.43 | 6.58 | 6.58 | 1.86% | 11,733 |
| Aug 24, 2026 | 6.37 | 6.48 | 6.36 | 6.46 | 6.46 | 1.41% | 5,053 |
| Aug 21, 2026 | 6.56 | 6.56 | 6.29 | 6.37 | 6.37 | -2.00% | 1,750 |
| Aug 20, 2026 | 6.16 | 6.50 | 6.16 | 6.50 | 6.50 | 3.34% | 61,815 |
| Aug 19, 2026 | 6.32 | 6.39 | 6.27 | 6.29 | 6.29 | -1.41% | 6,974 |
| Aug 18, 2026 | 6.55 | 6.55 | 6.38 | 6.38 | 6.38 | -1.54% | 5,214 |