Snap Inc. (BVMF:S2NA34)
Brazil · Delayed Price · Currency is BRL 4.540
+0.060 (1.34%)
Last updated: Aug 10, 2026, 3:11 PM GMT-3
BVMF:S2NA34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 4.50 | 4.50 | 4.45 | 4.48 | 4.48 | 0.67% | 8 |
| Aug 6, 2026 | 4.51 | 4.51 | 4.45 | 4.45 | 4.45 | -0.22% | 32 |
| Aug 5, 2026 | 4.92 | 4.92 | 4.45 | 4.46 | 4.46 | -8.42% | 358 |
| Aug 4, 2026 | 4.86 | 4.93 | 4.86 | 4.87 | 4.87 | 21.14% | 48,503 |
| Aug 3, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 1.01% | 1 |
| Jul 31, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.51% | 1 |
| Jul 30, 2026 | 3.90 | 3.96 | 3.90 | 3.96 | 3.96 | -4.12% | 16,316 |
| Jul 29, 2026 | 4.05 | 4.13 | 4.05 | 4.13 | 4.13 | 2.48% | 2,204 |
| Jul 28, 2026 | 3.84 | 4.03 | 3.84 | 4.03 | 4.03 | 4.95% | 6,112 |
| Jul 27, 2026 | 3.62 | 3.84 | 3.62 | 3.84 | 3.84 | 3.78% | 102 |
| Jul 24, 2026 | 3.64 | 3.77 | 3.64 | 3.70 | 3.70 | 1.93% | 90 |
| Jul 23, 2026 | 3.75 | 3.75 | 3.63 | 3.63 | 3.63 | -6.20% | 6,043 |
| Jul 21, 2026 | 3.81 | 3.87 | 3.81 | 3.87 | 3.87 | -0.51% | 1,805 |
| Jul 20, 2026 | 3.82 | 3.96 | 3.82 | 3.89 | 3.89 | 0.26% | 30 |
| Jul 17, 2026 | 3.89 | 3.89 | 3.88 | 3.88 | 3.88 | -3.72% | 2,004 |
| Jul 16, 2026 | 4.01 | 4.07 | 4.01 | 4.03 | 4.03 | 2.28% | 3,811 |
| Jul 14, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.75% | 3 |
| Jul 13, 2026 | 3.96 | 4.01 | 3.96 | 4.01 | 4.01 | -0.25% | 16 |
| Jul 9, 2026 | 4.06 | 4.06 | 3.96 | 4.02 | 4.02 | 0.25% | 192 |
| Jul 8, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | 10 |
| Jul 7, 2026 | 4.17 | 4.17 | 4.01 | 4.01 | 4.01 | -2.67% | 10 |
| Jul 6, 2026 | 4.18 | 4.18 | 4.11 | 4.12 | 4.12 | -3.06% | 18 |
| Jul 3, 2026 | 4.26 | 4.26 | 4.25 | 4.25 | 4.25 | 0.95% | 16 |
| Jul 2, 2026 | 4.22 | 4.22 | 4.20 | 4.21 | 4.21 | 11.67% | 4,012 |
| Jun 30, 2026 | 3.80 | 3.80 | 3.77 | 3.77 | 3.77 | -0.26% | 126 |
| Jun 29, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.27% | 1 |
| Jun 26, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - | 1 |
| 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 |