Snap Inc. (BVMF:S2NA34)
Brazil · Delayed Price · Currency is BRL 3.770
-0.240 (-5.99%)
At close: Jun 25, 2026
BVMF:S2NA34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | - | - | - |
| Jun 25, 2026 | 4.06 | 4.06 | 3.75 | 3.77 | 3.77 | -5.99% | 12,309 |
| Jun 22, 2026 | 4.08 | 4.08 | 4.01 | 4.01 | 4.01 | -1.72% | 1,008 |
| Jun 17, 2026 | 4.31 | 4.31 | 4.02 | 4.08 | 4.08 | -13.74% | 21,169 |
| Jun 16, 2026 | 4.54 | 4.73 | 4.54 | 4.73 | 4.73 | -0.84% | 25,011 |
| Jun 15, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 7.19% | 2 |
| Jun 11, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -4.30% | 1 |
| Jun 3, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -2.11% | 2 |
| Jun 2, 2026 | 4.75 | 4.85 | 4.75 | 4.75 | 4.75 | -2.06% | 4 |
| May 29, 2026 | 4.95 | 4.95 | 4.85 | 4.85 | 4.85 | -2.41% | 2,554 |
| May 28, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.20% | 2,500 |
| May 27, 2026 | 4.72 | 4.96 | 4.72 | 4.96 | 4.96 | 2.90% | 33 |
| May 26, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 2.34% | 5,000 |
| May 25, 2026 | 4.85 | 4.85 | 4.71 | 4.71 | 4.71 | -3.68% | 32 |
| May 22, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 1.03% | 3 |
| May 21, 2026 | 4.79 | 4.84 | 4.79 | 4.84 | 4.84 | 0.62% | 7,030 |
| May 19, 2026 | 4.71 | 4.81 | 4.71 | 4.81 | 4.81 | 2.12% | 1,003 |
| May 18, 2026 | 4.69 | 4.71 | 4.69 | 4.71 | 4.71 | 2.61% | 2,000 |
| May 15, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.88% | 1 |
| May 12, 2026 | 4.94 | 4.94 | 4.55 | 4.55 | 4.55 | -6.95% | 1,007 |
| May 11, 2026 | 4.92 | 4.92 | 4.89 | 4.89 | 4.89 | -3.17% | 1,002 |
| May 5, 2026 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | -1.37% | 1,113 |
| May 4, 2026 | 5.09 | 5.12 | 5.09 | 5.12 | 5.12 | 1.79% | 652 |
| Apr 30, 2026 | 4.99 | 5.03 | 4.99 | 5.03 | 5.03 | 0.80% | 10,503 |
| Apr 29, 2026 | 5.03 | 5.03 | 4.92 | 4.99 | 4.99 | 0.20% | 1,229 |
| Apr 28, 2026 | 5.02 | 5.04 | 4.97 | 4.98 | 4.98 | -1.19% | 8,811 |
| Apr 27, 2026 | 5.09 | 5.09 | 5.04 | 5.04 | 5.04 | 7.46% | 2,538 |
| Apr 24, 2026 | 4.70 | 4.70 | 4.69 | 4.69 | 4.69 | -0.21% | 12 |
| Apr 23, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.42% | 1 |
| Apr 22, 2026 | 4.76 | 4.76 | 4.72 | 4.72 | 4.72 | -4.65% | 1,560 |
| Apr 20, 2026 | 5.07 | 5.07 | 4.89 | 4.95 | 4.95 | -1.20% | 18,804 |
| Apr 17, 2026 | 5.05 | 5.12 | 5.01 | 5.01 | 5.01 | 0.20% | 10,225 |
| Apr 16, 2026 | 5.15 | 5.15 | 4.96 | 5.00 | 5.00 | -1.77% | 42,280 |
| Apr 15, 2026 | 4.75 | 5.09 | 4.75 | 5.09 | 5.09 | 9.94% | 20,560 |
| Apr 14, 2026 | 4.41 | 4.63 | 4.41 | 4.63 | 4.63 | 9.46% | 129 |
| Apr 13, 2026 | 4.17 | 4.23 | 4.17 | 4.23 | 4.23 | 5.49% | 5,002 |
| Apr 10, 2026 | 4.03 | 4.03 | 4.01 | 4.01 | 4.01 | -0.50% | 62 |
| Apr 9, 2026 | 4.05 | 4.05 | 4.03 | 4.03 | 4.03 | -2.42% | 1,100 |
| Apr 8, 2026 | 4.25 | 4.28 | 4.13 | 4.13 | 4.13 | 0.73% | 3,054 |
| Apr 7, 2026 | 4.05 | 4.10 | 4.05 | 4.10 | 4.10 | 1.23% | 2,001 |
| Apr 6, 2026 | 3.96 | 4.05 | 3.96 | 4.05 | 4.05 | 2.53% | 3 |
| Apr 2, 2026 | 4.05 | 4.05 | 3.95 | 3.95 | 3.95 | -4.82% | 5,105 |
| Apr 1, 2026 | 4.07 | 4.22 | 4.07 | 4.15 | 4.15 | 10.67% | 1,081 |
| Mar 31, 2026 | 3.57 | 3.82 | 3.57 | 3.75 | 3.75 | 5.34% | 91,203 |
| Mar 30, 2026 | 3.55 | 3.56 | 3.55 | 3.56 | 3.56 | 3.49% | 2,001 |
| Mar 27, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.71% | 15 |
| Mar 26, 2026 | 3.83 | 3.83 | 3.50 | 3.50 | 3.50 | -8.62% | 69 |
| Mar 25, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -0.52% | 148 |
| Mar 24, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -2.53% | 1,020 |
| Mar 23, 2026 | 3.96 | 3.96 | 3.95 | 3.95 | 3.95 | -0.25% | 2,001 |