São Paulo - Delayed Quote BRL

Shopify Inc. (S2HO34.SA)

Compare
5.19
-0.01
(-0.19%)
At close: January 17 at 5:42:22 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20255.265.315.085.195.192,883
Jan 16, 20255.385.385.205.205.202,804
Jan 15, 20255.135.355.135.355.351,529
Jan 14, 20255.135.245.015.075.074,443
Jan 13, 20255.115.185.015.015.014,492
Jan 10, 20255.405.445.095.155.1518,190
Jan 9, 20255.465.535.405.405.406,718
Jan 8, 20255.475.475.265.405.40168,433
Jan 7, 20255.625.825.335.435.43154,563
Jan 6, 20255.555.815.405.745.747,245
Jan 3, 20255.525.635.335.555.5537,773
Jan 2, 20255.395.545.155.525.5235,863
Dec 30, 20245.635.755.385.515.515,289
Dec 27, 20245.545.755.535.585.581,855
Dec 26, 20245.705.715.605.665.6615,167
Dec 23, 20245.415.695.415.645.6415,079
Dec 20, 20245.385.545.295.535.532,506
Dec 19, 20245.835.835.425.515.5119,393
Dec 18, 20245.936.195.775.775.7759,339
Dec 17, 20245.796.125.796.066.0612,459
Dec 16, 20245.695.925.695.915.913,662
Dec 13, 20245.785.835.755.805.806,579
Dec 12, 20245.725.905.725.785.781,912
Dec 11, 20245.745.895.725.845.84118,653
Dec 10, 20245.915.915.685.685.6818,018
Dec 9, 20246.006.025.775.855.85125,001
Dec 6, 20245.786.085.786.006.0046,222
Dec 5, 20245.615.795.615.715.714,515
Dec 4, 20245.505.835.505.735.73104,463
Dec 3, 20245.795.795.605.625.6238,002
Dec 2, 20245.865.865.635.735.7360,028
Nov 29, 20245.665.845.665.805.8063,784
Nov 28, 20245.425.605.405.605.603,485
Nov 27, 20245.525.555.395.545.5435,866
Nov 26, 20245.285.485.285.465.4630,136
Nov 25, 20245.175.425.175.395.3916,488
Nov 22, 20245.095.215.095.165.1625,478
Nov 21, 20245.115.245.035.205.2073,544
Nov 19, 20244.995.104.965.055.0512,185
Nov 18, 20245.295.305.065.105.1019,881
Nov 14, 20245.605.605.295.295.2927,181
Nov 13, 20245.255.545.095.545.5422,626
Nov 12, 20244.965.524.955.245.24195,498
Nov 11, 20244.244.444.244.324.3228,279
Nov 8, 20244.124.184.094.184.1824,286
Nov 7, 20243.834.083.834.074.0729,633
Nov 6, 20243.903.973.843.913.912,286
Nov 5, 20243.693.843.693.833.836,145
Nov 4, 20243.873.873.763.773.776,818
Nov 1, 20243.843.873.823.873.874,743
Oct 31, 20243.783.833.723.803.8031,053
Oct 30, 20243.913.913.833.843.843,310
Oct 29, 20243.843.873.823.873.872,432
Oct 28, 20243.693.813.693.813.81566
Oct 25, 20243.803.843.743.743.7432,976
Oct 24, 20243.723.843.723.773.776,418
Oct 23, 20243.813.883.783.803.802,769
Oct 22, 20243.863.913.853.893.893,488
Oct 21, 20243.963.963.863.863.864,313
Oct 18, 20243.933.943.923.923.921,061
Oct 17, 20243.843.933.843.863.86806
Oct 16, 20243.803.913.803.893.8946,758
Oct 15, 20243.833.943.803.883.88787
Oct 14, 20243.983.983.863.913.917,836
Oct 11, 20243.903.963.843.943.9450,638
Oct 10, 20243.763.903.763.893.895,646
Oct 9, 20243.853.913.693.693.692,448
Oct 8, 20243.813.843.803.813.815,582
Oct 7, 20243.763.763.673.673.6710,218
Oct 4, 20243.553.743.553.723.723,626
Oct 3, 20243.613.633.593.633.63152
Oct 2, 20243.583.603.503.573.572,159
Oct 1, 20243.673.673.553.593.592,244
Sep 30, 20243.533.643.533.633.63717
Sep 27, 20243.723.723.613.613.6112,169
Sep 26, 20243.523.683.523.683.6821,690
Sep 25, 20243.703.703.603.603.6022,999
Sep 24, 20243.743.743.603.663.6621,563
Sep 23, 20243.683.713.643.713.7154,765
Sep 20, 20243.583.663.553.653.659,662
Sep 19, 20243.493.583.483.553.5576,003
Sep 18, 20243.443.483.383.453.4510,498
Sep 17, 20243.373.483.373.403.4016,970
Sep 16, 20243.413.413.283.383.381,547
Sep 13, 20243.353.413.343.373.371,421
Sep 12, 20243.413.413.313.353.3512,588
Sep 11, 20243.123.373.123.373.3712,311
Sep 10, 20243.223.223.153.193.1985,126
Sep 9, 20243.133.253.133.183.1820,776
Sep 6, 20243.253.253.073.133.136,555
Sep 5, 20243.293.323.243.253.257,247
Sep 4, 20243.303.353.283.293.2925,513
Sep 3, 20243.393.403.333.353.3530,258
Sep 2, 20243.443.463.283.383.38492
Aug 30, 20243.383.493.383.443.4461,627
Aug 29, 20243.403.493.403.453.452,869
Aug 28, 20243.443.443.323.363.366,200
Aug 27, 20243.393.423.363.403.4016,532
Aug 26, 20243.413.513.413.423.4221,577
Aug 23, 20243.413.493.413.483.484,208
Aug 22, 20243.463.553.413.413.4153,783
Aug 21, 20243.413.463.413.463.467,184
Aug 20, 20243.383.433.383.413.416,186
Aug 19, 20243.343.403.343.393.39323
Aug 16, 20243.413.433.363.393.395,333
Aug 15, 20243.323.453.323.453.4525,117
Aug 14, 20243.093.253.093.253.256,828
Aug 13, 20243.173.193.163.163.16162,579
Aug 12, 20243.173.233.113.143.1422,606
Aug 9, 20243.093.163.093.163.16185,167
Aug 8, 20243.073.193.013.163.1623,885
Aug 7, 20242.613.172.613.033.03101,022
Aug 6, 20242.522.582.512.552.5554,515
Aug 5, 20242.592.592.352.492.49623,195
Aug 2, 20242.652.652.522.572.5747,644
Aug 1, 20242.812.922.742.742.745,451
Jul 31, 20242.832.912.832.872.8721,273
Jul 30, 20242.832.842.772.772.774,281
Jul 29, 20242.832.852.802.802.804,416
Jul 26, 20242.852.872.822.822.821,862
Jul 25, 20242.832.842.762.822.82535
Jul 24, 20242.952.952.802.802.8061,530
Jul 23, 20242.912.962.892.942.941,706
Jul 22, 20242.932.952.852.912.914,295
Jul 19, 20242.902.952.902.932.933,171
Jul 18, 20243.063.062.922.942.9425,570
Jul 17, 20243.073.112.922.942.9416,370
Jul 16, 20242.933.152.933.073.0729,565
Jul 15, 20242.972.982.912.912.911,473
Jul 12, 20242.962.982.952.952.9512,247
Jul 11, 20242.962.962.932.962.9615,041
Jul 10, 20243.003.002.922.962.968,114
Jul 9, 20243.093.092.992.992.9918,019
Jul 8, 20243.183.183.073.083.0810,894
Jul 5, 20243.053.093.053.093.09692
Jul 4, 20243.123.123.023.033.032,015
Jul 3, 20243.113.113.083.113.115,597
Jul 2, 20243.033.123.033.113.115,244
Jul 1, 20243.073.072.933.003.0030,504
Jun 28, 20243.063.123.053.073.0712,293
Jun 27, 20243.043.073.003.043.043,178
Jun 26, 20243.003.012.972.992.992,820
Jun 25, 20242.882.972.882.962.962,627
Jun 24, 20242.972.972.872.882.886,745
Jun 21, 20242.902.952.892.932.9381,803
Jun 20, 20242.842.932.842.902.901,151
Jun 19, 20242.892.962.892.902.9024
Jun 18, 20243.013.012.892.892.896,128
Jun 17, 20243.093.092.923.003.0044,677
Jun 14, 20242.943.062.943.053.0567,815
Jun 13, 20242.952.962.902.912.9133,900
Jun 12, 20242.882.962.882.932.9326,572
Jun 11, 20242.882.882.842.862.862,456
Jun 10, 20242.762.842.742.822.828,688
Jun 7, 20242.632.752.632.752.7513,150
Jun 6, 20242.702.702.652.682.687,113
Jun 5, 20242.672.712.662.692.695,122
Jun 4, 20242.662.662.612.662.6626,427
Jun 3, 20242.582.662.572.662.661,380
May 31, 20242.552.582.532.572.5713,403
May 29, 20242.502.542.492.542.5426,859
May 28, 20242.482.492.432.492.4919,798
May 27, 20242.492.492.362.482.485,836
May 24, 20242.482.492.362.402.40307,796
May 23, 20242.542.552.472.472.4713,775
May 22, 20242.522.562.502.502.502,973
May 21, 20242.532.532.432.432.438,427
May 20, 20242.502.522.492.522.5266,574
May 17, 20242.502.502.452.472.477,031
May 16, 20242.522.522.482.492.49580
May 15, 20242.502.542.502.522.524,776
May 14, 20242.542.542.432.492.4922,967
May 13, 20242.552.552.502.532.53625,578
May 10, 20242.672.672.522.552.5534,918
May 9, 20242.712.732.662.672.6727,775
May 8, 20242.792.792.572.652.65489,737
May 7, 20243.263.283.233.253.2551,710
May 6, 20243.193.273.153.273.2715,587
May 3, 20243.103.163.103.123.12101,821
May 2, 20243.053.083.003.063.0648,609
Apr 30, 20243.183.193.053.053.052,731
Apr 29, 20243.053.143.053.093.09101,696
Apr 26, 20243.053.053.023.043.047,940
Apr 25, 20243.023.053.023.043.043,383
Apr 24, 20243.193.203.093.093.092,802
Apr 23, 20243.133.183.133.183.186,658
Apr 22, 20243.153.153.023.053.05289,867
Apr 19, 20243.053.132.993.003.0023,789
Apr 18, 20243.063.093.033.053.0510,743
Apr 17, 20243.053.063.043.063.061,526
Apr 16, 20243.013.032.983.033.0311,196
Apr 15, 20242.993.032.962.982.981,587
Apr 12, 20243.043.042.992.992.993,535
Apr 11, 20243.073.073.003.043.042,444
Apr 10, 20243.133.133.043.063.0633,028
Apr 9, 20243.143.143.083.123.1215,798
Apr 8, 20243.183.183.103.133.1312,097
Apr 5, 20243.143.203.143.183.1811,181
Apr 4, 20243.223.223.143.173.1727,191
Apr 3, 20243.303.353.163.173.1714,551
Apr 2, 20243.243.303.213.303.301,519
Apr 1, 20243.223.313.223.313.3129,166
Mar 28, 20243.203.293.163.203.202,440
Mar 27, 20243.303.303.223.263.266,516
Mar 26, 20243.293.313.243.303.30739
Mar 25, 20243.303.303.253.293.29130
Mar 22, 20243.313.333.273.293.29263
Mar 21, 20243.313.423.313.313.317,202
Mar 20, 20243.263.383.223.383.387,698
Mar 19, 20243.243.273.163.253.253,656
Mar 18, 20243.233.253.193.233.23110,977
Mar 15, 20243.283.283.203.233.232,189
Mar 14, 20243.283.283.243.243.249,260
Mar 13, 20243.193.293.173.273.2750,771
Mar 12, 20243.073.183.073.183.1821,785
Mar 11, 20243.173.173.093.123.1220,226
Mar 8, 20243.103.293.103.173.1711,725
Mar 7, 20243.053.133.043.103.1049,122
Mar 6, 20243.023.073.013.043.047,667
Mar 5, 20243.133.133.003.013.0132,947
Mar 4, 20243.193.193.053.123.1239,872
Mar 1, 20243.203.233.173.183.1881,929
Feb 29, 20243.143.173.123.143.1441,032
Feb 28, 20243.103.153.093.123.1259,807
Feb 27, 20243.243.253.133.153.1547,673
Feb 26, 20243.163.253.163.233.239,128
Feb 23, 20243.113.183.083.173.17248,552
Feb 22, 20243.223.253.113.123.12455,795
Feb 21, 20243.193.203.083.123.1272,949
Feb 20, 20243.393.393.203.233.2390,681
Feb 19, 20243.433.433.313.333.3357,450
Feb 16, 20243.543.543.343.363.3623,391
Feb 15, 20243.393.473.303.473.47299,650
Feb 14, 20243.253.333.223.323.32607,405
Feb 9, 20243.683.773.683.753.75366,755
Feb 8, 20243.523.723.523.633.6325,731
Feb 7, 20243.433.533.393.523.5212,973
Feb 6, 20243.383.383.333.363.3659,628
Feb 5, 20243.483.523.353.383.3876,214
Feb 2, 20243.303.413.303.413.4111,592
Feb 1, 20243.313.313.113.143.14559,370
Jan 31, 20243.393.393.313.313.31457,021
Jan 30, 20243.433.453.383.393.3953,042
Jan 29, 20243.423.433.353.433.4357,886
Jan 26, 20243.213.393.213.353.35131,914
Jan 25, 20243.363.363.243.283.28577,492
Jan 24, 20243.373.393.313.343.346,719
Jan 23, 20243.343.383.323.343.342,186
Jan 22, 20243.203.383.203.343.345,479
Jan 19, 20243.253.273.163.273.272,885
Jan 18, 20243.343.343.183.183.18131,804
Jan 17, 20243.163.343.163.273.2742,338

Related Tickers

B2HI34.SA BILL Holdings, Inc.
2.9800
0.00%
 
S2NW34.SA Snowflake Inc.
25.12
-1.06%
 
D1DG34.SA Datadog, Inc.
84.25
+3.15%
 
T1AM34.SA Atlassian Corporation
76.50
-1.03%
 
UBER Uber Technologies, Inc.
67.34
-1.81%