Snowflake Inc. (BVMF:S2NW34)
Brazil · Delayed Price · Currency is BRL 16.65
-2.47 (-12.92%)
At close: Apr 9, 2026
BVMF:S2NW34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 19.45 | 19.45 | 19.00 | 19.12 | 19.12 | -0.73% | 2,816 |
| Apr 7, 2026 | 19.39 | 19.47 | 18.78 | 19.26 | 19.26 | 0.36% | 5,443 |
| Apr 6, 2026 | 19.37 | 19.37 | 19.05 | 19.19 | 19.19 | -1.99% | 2,076 |
| Apr 2, 2026 | 19.46 | 20.06 | 19.23 | 19.58 | 19.58 | -1.01% | 8,761 |
| Apr 1, 2026 | 19.26 | 20.03 | 19.25 | 19.78 | 19.78 | 1.85% | 4,958 |
| Mar 31, 2026 | 20.00 | 20.00 | 19.21 | 19.42 | 19.42 | -4.00% | 6,643 |
| Mar 30, 2026 | 20.42 | 20.91 | 20.10 | 20.23 | 20.23 | 1.05% | 2,635 |
| Mar 27, 2026 | 20.00 | 20.11 | 19.80 | 20.02 | 20.02 | -6.14% | 12,556 |
| Mar 26, 2026 | 21.33 | 21.33 | 21.22 | 21.33 | 21.33 | 2.40% | 360 |
| Mar 25, 2026 | 21.46 | 21.46 | 20.69 | 20.83 | 20.83 | -2.30% | 62,277 |
| Mar 24, 2026 | 23.11 | 23.11 | 21.32 | 21.32 | 21.32 | -6.82% | 49,867 |
| Mar 23, 2026 | 21.76 | 23.18 | 21.76 | 22.88 | 22.88 | 3.02% | 4,973 |
| Mar 20, 2026 | 22.83 | 22.83 | 22.21 | 22.21 | 22.21 | -3.18% | 1,445 |
| Mar 19, 2026 | 22.22 | 22.96 | 22.22 | 22.94 | 22.94 | 1.19% | 1,108 |
| Mar 18, 2026 | 23.06 | 23.19 | 22.62 | 22.67 | 22.67 | -0.57% | 692 |
| Mar 17, 2026 | 23.01 | 23.01 | 22.58 | 22.80 | 22.80 | 1.69% | 5,669 |
| Mar 16, 2026 | 23.55 | 23.55 | 22.42 | 22.42 | 22.42 | -5.04% | 52,746 |
| Mar 13, 2026 | 23.15 | 23.68 | 23.15 | 23.61 | 23.61 | 1.16% | 59,690 |
| Mar 12, 2026 | 23.61 | 23.84 | 23.08 | 23.34 | 23.34 | 0.82% | 15,652 |
| Mar 11, 2026 | 23.07 | 23.15 | 23.05 | 23.15 | 23.15 | 4.33% | 4,510 |
| Mar 10, 2026 | 22.74 | 22.79 | 22.19 | 22.19 | 22.19 | -5.45% | 6,695 |
| Mar 9, 2026 | 23.26 | 23.58 | 23.13 | 23.47 | 23.47 | -0.47% | 28,299 |
| Mar 6, 2026 | 23.54 | 23.85 | 23.09 | 23.58 | 23.58 | 1.20% | 2,704 |
| Mar 5, 2026 | 22.04 | 23.53 | 22.04 | 23.30 | 23.30 | 5.91% | 15,760 |
| Mar 4, 2026 | 22.05 | 22.05 | 22.00 | 22.00 | 22.00 | 2.52% | 1,411 |
| Mar 3, 2026 | 21.59 | 22.31 | 21.43 | 21.46 | 21.46 | -2.81% | 27,174 |
| Mar 2, 2026 | 21.50 | 22.10 | 21.23 | 22.08 | 22.08 | 0.45% | 57,673 |
| Feb 27, 2026 | 21.63 | 21.98 | 21.08 | 21.98 | 21.98 | -1.43% | 1,089,059 |
| Feb 26, 2026 | 22.02 | 23.60 | 21.82 | 22.30 | 22.30 | 2.39% | 93,452 |
| Feb 25, 2026 | 21.01 | 21.84 | 21.01 | 21.78 | 21.78 | 5.12% | 24,700 |
| Feb 24, 2026 | 20.47 | 20.90 | 20.06 | 20.72 | 20.72 | 2.78% | 5,208 |
| Feb 23, 2026 | 22.18 | 22.32 | 20.03 | 20.16 | 20.16 | -8.41% | 11,807 |
| Feb 20, 2026 | 23.44 | 23.61 | 22.01 | 22.01 | 22.01 | -9.16% | 919 |
| Feb 19, 2026 | 23.10 | 24.23 | 23.10 | 24.23 | 24.23 | 5.03% | 1,484 |
| Feb 18, 2026 | 23.15 | 23.36 | 23.05 | 23.07 | 23.07 | -2.82% | 1,203 |
| Feb 13, 2026 | 22.63 | 24.26 | 22.63 | 23.74 | 23.74 | 5.98% | 21,932 |
| Feb 12, 2026 | 23.20 | 23.28 | 22.08 | 22.40 | 22.40 | -3.70% | 19,294 |
| Feb 11, 2026 | 24.27 | 24.38 | 22.52 | 23.26 | 23.26 | -2.19% | 4,389 |
| Feb 10, 2026 | 24.00 | 24.00 | 23.36 | 23.78 | 23.78 | 4.85% | 14,306 |
| Feb 9, 2026 | 22.10 | 22.90 | 21.95 | 22.68 | 22.68 | 2.25% | 5,055 |
| Feb 6, 2026 | 21.00 | 22.18 | 21.00 | 22.18 | 22.18 | 6.89% | 7,761 |
| Feb 5, 2026 | 21.60 | 21.60 | 20.66 | 20.75 | 20.75 | -4.20% | 862 |
| Feb 4, 2026 | 21.81 | 22.09 | 21.16 | 21.66 | 21.66 | -3.17% | 1,922 |
| Feb 3, 2026 | 24.24 | 24.24 | 22.29 | 22.37 | 22.37 | -11.34% | 1,462 |
| Feb 2, 2026 | 25.50 | 27.05 | 25.23 | 25.23 | 25.23 | 0.64% | 8,236 |
| Jan 30, 2026 | 26.06 | 26.10 | 25.07 | 25.07 | 25.07 | -3.24% | 1,835 |
| Jan 29, 2026 | 26.95 | 26.95 | 25.52 | 25.91 | 25.91 | -8.06% | 4,111 |
| Jan 28, 2026 | 28.24 | 28.81 | 28.01 | 28.18 | 28.18 | 2.21% | 435 |
| Jan 27, 2026 | 27.92 | 27.99 | 27.55 | 27.57 | 27.57 | -1.68% | 13,334 |
| Jan 26, 2026 | 27.52 | 28.20 | 27.52 | 28.04 | 28.04 | 1.19% | 768 |