Shopify Inc. (BVMF:S2HO34)
Brazil · Delayed Price · Currency is BRL 5.50
0.00 (0.00%)
At close: Sep 18, 2026
BVMF:S2HO34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 6.74 | 6.74 | 6.44 | 6.48 | 6.48 | -3.86% | 5,481 |
| Aug 14, 2026 | 6.94 | 6.94 | 6.68 | 6.74 | 6.74 | -1.89% | 9,282 |
| Aug 13, 2026 | 6.54 | 6.87 | 6.54 | 6.87 | 6.87 | 6.18% | 4,158 |
| Aug 12, 2026 | 6.56 | 6.57 | 6.40 | 6.47 | 6.47 | -1.67% | 61,266 |
| Aug 11, 2026 | 6.60 | 6.60 | 6.52 | 6.58 | 6.58 | -0.30% | 14,544 |
| Aug 10, 2026 | 6.27 | 6.62 | 6.27 | 6.60 | 6.60 | 3.12% | 14,733 |
| Aug 7, 2026 | 6.33 | 6.47 | 6.26 | 6.40 | 6.40 | 2.24% | 14,555 |
| Aug 6, 2026 | 6.14 | 6.28 | 6.06 | 6.26 | 6.26 | 2.45% | 28,950 |
| Aug 5, 2026 | 6.34 | 6.52 | 6.08 | 6.11 | 6.11 | 15.94% | 43,932 |
| Aug 4, 2026 | 4.94 | 5.29 | 4.94 | 5.27 | 5.27 | 5.61% | 41,157 |
| Aug 3, 2026 | 5.00 | 5.12 | 4.94 | 4.99 | 4.99 | 1.01% | 21,278 |
| Jul 31, 2026 | 4.96 | 5.02 | 4.92 | 4.94 | 4.94 | -4.45% | 102,737 |
| Jul 30, 2026 | 5.39 | 5.39 | 5.17 | 5.17 | 5.17 | -6.85% | 5,437 |
| Jul 29, 2026 | 5.44 | 5.68 | 5.44 | 5.55 | 5.55 | -0.18% | 26,844 |
| Jul 28, 2026 | 5.43 | 5.70 | 5.43 | 5.56 | 5.56 | 2.96% | 73,014 |
| Jul 27, 2026 | 4.94 | 5.40 | 4.94 | 5.40 | 5.40 | 12.50% | 78,695 |
| Jul 24, 2026 | 4.72 | 4.81 | 4.71 | 4.80 | 4.80 | 1.27% | 12,699 |
| Jul 23, 2026 | 4.91 | 4.98 | 4.70 | 4.74 | 4.74 | -5.58% | 43,094 |
| Jul 22, 2026 | 5.23 | 5.23 | 4.93 | 5.02 | 5.02 | -2.90% | 248,977 |
| Jul 21, 2026 | 5.08 | 5.22 | 5.03 | 5.17 | 5.17 | -2.82% | 42,747 |
| Jul 20, 2026 | 5.16 | 5.44 | 5.16 | 5.32 | 5.32 | 0.95% | 55,517 |
| 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 |