Snap Inc. (BVMF:S2NA34)
Brazil · Delayed Price · Currency is BRL 4.540
-0.060 (-1.30%)
Last updated: Nov 6, 2026, 2:17 PM GMT-3
BVMF:S2NA34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.50 | 4.54 | 4.50 | 4.54 | 4.54 | -1.30% | 11 |
| Nov 5, 2026 | 4.79 | 4.79 | 4.60 | 4.60 | 4.60 | -3.97% | 25 |
| Oct 30, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -6.26% | 1 |
| Oct 29, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -4.84% | 100 |
| Oct 28, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -1.10% | 6 |
| Oct 27, 2026 | 5.59 | 5.59 | 5.43 | 5.43 | 5.43 | -2.34% | 361 |
| Oct 26, 2026 | 5.54 | 5.56 | 5.54 | 5.56 | 5.56 | 4.71% | 11 |
| Oct 23, 2026 | 5.28 | 5.31 | 5.28 | 5.31 | 5.31 | 0.38% | 3 |
| Oct 22, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.38% | 20 |
| Oct 20, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 1.93% | 1,958 |
| Oct 19, 2026 | 5.26 | 5.26 | 5.16 | 5.17 | 5.17 | -0.58% | 8 |
| Oct 16, 2026 | 5.43 | 5.45 | 5.20 | 5.20 | 5.20 | 1.36% | 5 |
| Oct 15, 2026 | 5.01 | 5.13 | 5.01 | 5.13 | 5.13 | 0.20% | 5 |
| Oct 14, 2026 | 5.54 | 5.54 | 5.12 | 5.12 | 5.12 | -7.91% | 317 |
| Oct 13, 2026 | 5.25 | 5.63 | 5.25 | 5.56 | 5.56 | 17.80% | 312 |
| Oct 7, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | 5 |
| Oct 6, 2026 | 5.01 | 5.01 | 4.72 | 4.72 | 4.72 | -4.84% | 30 |
| Oct 2, 2026 | 4.87 | 4.96 | 4.87 | 4.96 | 4.96 | 3.12% | 33 |
| Oct 1, 2026 | 4.61 | 4.81 | 4.61 | 4.81 | 4.81 | 2.12% | 1,040 |
| Sep 30, 2026 | 4.76 | 4.76 | 4.71 | 4.71 | 4.71 | 3.06% | 1,100 |
| Sep 29, 2026 | 4.62 | 4.64 | 4.51 | 4.57 | 4.57 | - | 1,087 |
| Sep 28, 2026 | 4.65 | 4.65 | 4.57 | 4.57 | 4.57 | -1.72% | 2 |
| Sep 25, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 1.31% | 1 |
| Sep 24, 2026 | 4.85 | 4.85 | 4.50 | 4.59 | 4.59 | -4.57% | 323 |
| Sep 22, 2026 | 4.91 | 4.91 | 4.81 | 4.81 | 4.81 | -1.43% | 1,056 |
| Sep 17, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -2.20% | 1 |
| Sep 16, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -1.58% | 200 |
| Sep 15, 2026 | 5.01 | 5.09 | 5.01 | 5.07 | 5.07 | 1.40% | 106 |
| Sep 14, 2026 | 4.77 | 5.03 | 4.77 | 5.00 | 5.00 | 2.67% | 227 |
| Sep 11, 2026 | 4.68 | 4.87 | 4.68 | 4.87 | 4.87 | 4.28% | 7,021 |
| Sep 10, 2026 | 4.60 | 4.67 | 4.60 | 4.67 | 4.67 | 1.74% | 4,005 |
| Sep 9, 2026 | 4.51 | 4.59 | 4.51 | 4.59 | 4.59 | - | 2,060 |
| Sep 8, 2026 | 4.66 | 4.66 | 4.59 | 4.59 | 4.59 | -2.34% | 2,107 |
| Sep 4, 2026 | 4.75 | 4.75 | 4.70 | 4.70 | 4.70 | -3.09% | 8,000 |
| Sep 3, 2026 | 4.86 | 4.90 | 4.85 | 4.85 | 4.85 | - | 4,030 |
| Sep 2, 2026 | 4.45 | 4.85 | 4.45 | 4.85 | 4.85 | 6.59% | 16 |
| Sep 1, 2026 | 4.65 | 4.65 | 4.55 | 4.55 | 4.55 | -4.61% | 4,014 |
| Aug 31, 2026 | 4.83 | 4.83 | 4.77 | 4.77 | 4.77 | - | 123 |
| Aug 28, 2026 | 4.66 | 4.77 | 4.66 | 4.77 | 4.77 | 2.36% | 1,004 |
| Aug 27, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -4.31% | 1,000 |
| Aug 26, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - | 1 |
| Aug 25, 2026 | 4.58 | 4.87 | 4.58 | 4.87 | 4.87 | 4.06% | 24 |
| Aug 24, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 6.12% | 3,000 |
| Aug 21, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -2.22% | 3,000 |
| Aug 20, 2026 | 4.43 | 4.51 | 4.41 | 4.51 | 4.51 | -0.44% | 5,129 |
| Aug 19, 2026 | 4.42 | 4.53 | 4.42 | 4.53 | 4.53 | 0.67% | 4,043 |
| Aug 18, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 2 |
| Aug 17, 2026 | 4.57 | 4.57 | 4.50 | 4.50 | 4.50 | -3.23% | 53 |
| Aug 14, 2026 | 4.77 | 4.77 | 4.64 | 4.65 | 4.65 | 3.79% | 32,855 |
| Aug 13, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 1 |