Snap Inc. (BVMF:S2NA34)
Brazil · Delayed Price · Currency is BRL 4.590
-0.220 (-4.57%)
At close: Sep 24, 2026
BVMF:S2NA34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 4.79 | 4.79 | 4.48 | 4.48 | 4.48 | -5.49% | 12 |
| Aug 11, 2026 | 4.44 | 4.74 | 4.44 | 4.74 | 4.74 | 4.41% | 50 |
| Aug 10, 2026 | 4.39 | 4.54 | 4.39 | 4.54 | 4.54 | 1.34% | 28 |
| 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 |