Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Snowflake Inc. (S2NW34.SA)

21.74
+0.47
+(2.21%)
As of 11:53:12 AM GMT-3. Market Open.
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202521.0421.8921.0421.7421.74272
Apr 23, 202520.8421.4620.7821.2721.271,127
Apr 22, 202520.9620.9619.7419.8819.881,494
Apr 17, 202521.4121.4120.7420.7620.761,685
Apr 16, 202521.5321.7321.1821.1821.1816,210
Apr 15, 202521.2821.6721.2421.5221.52227
Apr 14, 202521.7321.9520.9921.9521.95835
Apr 11, 202521.0321.1621.0321.0721.077,346
Apr 10, 202521.3121.4320.9521.0021.004,958
Apr 9, 202520.4921.9119.9721.9021.904,711
Apr 8, 202520.1220.6119.6219.8319.833,001
Apr 7, 202518.3019.5017.6019.0119.018,535
Apr 4, 202519.3019.3018.6019.3019.304,522
Apr 3, 202520.9520.9519.3719.5319.536,696
Apr 2, 202521.2522.0321.2521.5821.584,879
Apr 1, 202520.8121.1620.7821.1421.147,349
Mar 31, 202520.9920.9920.4520.7220.7210,658
Mar 28, 202522.3622.3621.3021.7121.711,105
Mar 27, 202522.2522.8622.2522.6222.622,116
Mar 26, 202523.4623.4622.7122.7122.713,842
Mar 25, 202523.1123.6223.1123.2223.229
Mar 24, 202522.7723.7022.7723.5923.591,553
Mar 21, 202521.9822.5821.9822.4622.4679
Mar 20, 202522.3222.3922.1822.3822.3851
Mar 19, 202522.2022.2221.8821.9621.96538
Mar 18, 202522.0422.0421.4721.9421.9482
Mar 17, 202522.2222.3922.0422.3422.34711
Mar 14, 202522.0922.4721.9722.2722.273,692
Mar 13, 202522.3922.3921.2421.7621.76572
Mar 12, 202522.7522.7521.9622.1622.16812
Mar 11, 202521.8222.6321.8121.8121.8111,615
Mar 10, 202522.2222.2221.2321.9421.942,353
Mar 7, 202522.5923.0022.3622.9122.915,710
Mar 6, 202524.5224.5222.0522.0522.0576,391
Mar 5, 202525.7225.7224.7024.9924.991,722
Feb 28, 202524.9126.8024.9126.8026.8061,456
Feb 27, 202527.2127.5125.4225.4225.42121,656
Feb 26, 202524.1724.5424.0024.2424.24104,902
Feb 25, 202524.6824.6823.2023.5823.58524
Feb 24, 202525.5625.5623.9224.6324.631,945
Feb 21, 202526.5026.5025.2925.4625.46106,305
Feb 20, 202526.6826.6825.5026.1326.13483
Feb 19, 202527.3027.3026.6126.6826.681,186
Feb 18, 202527.4227.7426.8827.2727.274,601
Feb 17, 202527.0927.0926.6126.6126.61200
Feb 14, 202527.6527.6526.6426.8026.802,587
Feb 13, 202527.0927.8727.0927.7227.72483
Feb 12, 202526.2827.1125.8526.8226.82525
Feb 11, 202526.6726.6726.2826.4026.404,442
Feb 10, 202526.3027.7726.3026.8826.882,567
Feb 7, 202527.2927.2926.6126.6126.6111,463
Feb 6, 202527.4027.4226.6726.6726.6743,420
Feb 5, 202527.1627.3926.6127.3127.3111,566
Feb 4, 202527.0127.5526.7527.1427.1466,524
Feb 3, 202526.1126.8425.9026.4226.423,227
Jan 31, 202526.5027.0726.3726.5326.532,709
Jan 30, 202527.0027.0025.9926.4326.434,763
Jan 29, 202526.8527.7626.7327.7627.761,674
Jan 28, 202526.1027.5326.1027.3027.305,855
Jan 27, 202525.0726.7524.9925.9125.913,106
Jan 24, 202525.8026.2025.4626.2026.202,955
Jan 23, 202526.2826.2825.8025.9825.981,115
Jan 22, 202526.3426.4125.9326.0226.025,013
Jan 21, 202526.3126.6125.9625.9625.961,388
Jan 20, 202526.1227.2025.6026.1226.12342
Jan 17, 202525.9426.2425.1225.1225.124,796
Jan 16, 202524.5725.8624.5725.3925.391,947
Jan 15, 202525.5225.6025.0225.0825.08812
Jan 14, 202525.6025.7024.5224.5224.521,600
Jan 13, 202524.9924.9924.4724.6024.601,556
Jan 10, 202524.9025.2824.5024.7424.746,262
Jan 9, 202524.7424.7424.0024.0024.00255
Jan 8, 202524.4124.7824.4024.6024.602,195
Jan 7, 202525.1025.1724.0424.0824.083,062
Jan 6, 202525.3825.3824.8224.8224.822,329
Jan 3, 202524.5025.1924.4624.7724.778,634
Jan 2, 202524.4624.4624.1224.2124.211,288
Dec 30, 202423.8424.0423.8423.9623.96608
Dec 27, 202424.6324.6924.4224.4824.48351
Dec 26, 202425.0825.3525.0525.3525.35472
Dec 23, 202425.6325.7424.9525.1425.141,175
Dec 20, 202424.2725.3124.2725.0225.021,107
Dec 19, 202425.0425.3424.9925.2525.251,316
Dec 18, 202425.7026.4325.4725.6725.671,578
Dec 17, 202426.4026.6126.1626.1626.16424
Dec 16, 202425.5326.4025.4026.4026.403,333
Dec 13, 202425.5925.5925.2625.3825.38921
Dec 12, 202425.3525.8025.1725.5925.592,832
Dec 11, 202425.9226.1925.8625.9825.983,433
Dec 10, 202426.9027.1525.5925.5925.593,548
Dec 9, 202427.9128.0127.4527.4527.45496
Dec 6, 202427.4828.0527.4827.9127.9111,223
Dec 5, 202428.0828.0827.4827.4827.48629
Dec 4, 202427.3928.1527.1828.1528.158,668
Dec 3, 202426.1926.7226.1926.7226.723,458
Dec 2, 202426.5526.8825.8926.2626.267,992
Nov 29, 202426.3726.8225.9226.3026.302,297
Nov 28, 202425.1027.5025.1026.3726.3743
Nov 27, 202425.0025.7025.0025.6225.621,039
Nov 26, 202424.6325.5024.6324.7824.788,425
Nov 25, 202425.2225.6424.8425.1425.1412,015
Nov 22, 202425.0025.5624.1624.1624.1617,890
Nov 21, 202423.1225.3823.1224.9624.9618,287
Nov 19, 202418.6018.7218.3418.6618.664,993
Nov 18, 202418.1818.4218.0518.4218.42871
Nov 14, 202418.5619.3018.5618.8018.8055
Nov 13, 202418.0419.4818.0418.9418.943,205
Nov 12, 202417.7018.1217.7018.0618.066,057
Nov 11, 202417.8217.8217.6217.6417.64396
Nov 8, 202417.8217.8217.5017.5217.52423
Nov 7, 202417.2817.7617.2017.7417.74583
Nov 6, 202417.3417.5116.9416.9516.951,046
Nov 5, 202416.6116.8516.5916.7416.74486
Nov 4, 202416.7116.7316.4816.4816.482,936
Nov 1, 202417.0017.0416.9816.9816.983
Oct 31, 202416.6616.7216.5616.7216.729,116
Oct 30, 202417.1817.4017.1817.2417.241,490
Oct 29, 202416.8017.0616.8017.0017.002,738
Oct 28, 202416.7416.8616.7016.8216.8244
Oct 25, 202416.5816.5816.5816.5816.584,130
Oct 24, 202416.4416.4716.3016.4016.401,643
Oct 23, 202417.2017.2016.2016.2216.221,135
Oct 22, 202416.6417.3316.3017.3317.331,279
Oct 21, 202417.3217.3216.9216.9216.922
Oct 18, 202417.1017.1016.9316.9616.963,819
Oct 17, 202416.7916.8716.7616.8616.862,322
Oct 16, 202417.3617.3616.7816.7816.78755
Oct 15, 202417.1817.3617.1817.3617.363,398
Oct 14, 202417.6517.6517.1217.2017.201,796
Oct 11, 202417.3417.8017.3417.4617.4611,341
Oct 10, 202416.8017.2116.6817.1617.1629,164
Oct 9, 202415.8816.7015.8816.6416.647,008
Oct 8, 202415.7015.7415.7015.7415.741,702
Oct 7, 202415.5015.6615.5015.6615.6688
Oct 4, 202415.4815.7815.4815.6015.60135
Oct 3, 202415.0415.0415.0415.0415.04308
Oct 2, 202414.9815.1314.8814.9514.95256
Oct 1, 202415.5415.5415.2615.2615.26126
Sep 30, 202415.6615.6915.3915.5915.59113
Sep 27, 202415.4515.5015.4515.5015.503,271
Sep 26, 202415.6815.6815.0115.4415.44929
Sep 25, 202415.6215.9715.5215.5515.55233
Sep 24, 202415.3215.3515.0115.2515.25287
Sep 23, 202415.0215.4815.0215.4815.4851
Sep 20, 202415.1915.5815.0615.2815.283,857
Sep 19, 202415.4415.6015.2415.5015.505,573
Sep 18, 202415.0215.3015.0215.0815.081,140
Sep 17, 202415.6015.6015.3015.3015.305,534
Sep 16, 202415.9415.9415.4215.4615.468,372
Sep 13, 202415.8515.9215.6915.7815.782,508
Sep 12, 202415.8515.9715.8515.9715.97181
Sep 11, 202415.5815.8415.5015.8415.84504
Sep 10, 202415.7815.7815.3915.5415.54246
Sep 9, 202415.1815.5415.1815.3215.3217,875
Sep 6, 202415.4815.4815.0315.1815.18762
Sep 5, 202415.9515.9515.4515.5515.558,289
Sep 4, 202415.4915.8815.4915.6415.647,607
Sep 3, 202415.8216.0915.4915.4915.49573
Sep 2, 202416.1716.1716.1716.1716.17-
Aug 30, 202416.2416.2415.9916.1716.17181,145
Aug 29, 202415.8216.5415.8216.2416.24985
Aug 28, 202416.0816.0815.2815.4815.485,884
Aug 27, 202416.3216.3215.9215.9215.922,980
Aug 26, 202415.9116.4715.9116.2016.2011,288
Aug 23, 202416.3316.3315.7115.9115.917,537
Aug 22, 202416.8817.0116.1616.1616.1655,348
Aug 21, 202418.2618.5618.2018.5618.561,206
Aug 20, 202418.0018.2318.0018.0218.0297
Aug 19, 202417.5517.8717.4617.7717.77299
Aug 16, 202417.5517.5517.2317.5517.552,509
Aug 15, 202416.8917.4816.8917.4717.47414
Aug 14, 202417.4617.4617.1217.1217.1218,642
Aug 13, 202417.1517.4217.1517.3217.322,378
Aug 12, 202417.1917.2016.8516.8516.851,882
Aug 9, 202416.9417.0816.9417.0817.08102
Aug 8, 202416.9017.0416.9016.9016.90171
Aug 7, 202417.0017.0016.3816.5616.561,103
Aug 6, 202416.1616.4916.1416.4916.495,193
Aug 5, 202417.0517.0516.1616.2216.221,027
Aug 2, 202417.5017.5016.8417.0517.051,976
Aug 1, 202417.6117.7817.6017.7817.78331
Jul 31, 202418.5618.5618.4618.4718.47530
Jul 30, 202418.1218.1318.1218.1318.13200
Jul 29, 202418.1818.3518.1818.2518.251,012
Jul 26, 202418.1918.3318.1518.3318.33264
Jul 25, 202417.8118.7017.7118.5218.522,683
Jul 24, 202418.5318.5317.8117.8117.81829
Jul 23, 202418.2918.5318.2918.5318.53356
Jul 22, 202418.1618.4018.1618.4018.401,513
Jul 19, 202418.3618.3618.0118.2418.24586
Jul 18, 202418.8018.8718.1818.3218.32592
Jul 17, 202418.4318.8418.3318.4318.43406
Jul 16, 202418.4818.4818.3018.4318.43937
Jul 15, 202418.4518.5018.2218.2218.221,896
Jul 12, 202418.0518.7018.0518.5018.502,596
Jul 11, 202418.8319.0418.7218.7618.76689
Jul 10, 202418.5618.6018.0018.5318.531,586
Jul 9, 202419.4019.4018.4918.5618.563,090
Jul 8, 202419.6620.4419.3420.4420.442,348
Jul 5, 202419.9420.0519.5919.5919.591,836
Jul 4, 202419.8519.9019.8519.9019.90562
Jul 3, 202419.7720.0019.7619.9019.90566
Jul 2, 202419.9920.4119.9920.1420.142,144
Jul 1, 202419.2620.0819.0920.0820.088,191
Jun 28, 202418.6018.8718.6018.8418.84743
Jun 27, 202417.9518.5717.9518.3818.383,191
Jun 26, 202417.0017.9917.0017.7717.771,603
Jun 25, 202416.9816.9816.8016.8016.804
Jun 24, 202417.1617.1616.8016.8016.801,080
Jun 21, 202417.1517.1517.0617.0617.06244
Jun 20, 202417.2917.2917.1517.1517.1562
Jun 19, 202417.6517.6517.6517.6517.652
Jun 18, 202417.3217.3217.3217.3217.32115
Jun 17, 202417.1517.7517.1517.7517.751,903
Jun 14, 202416.9817.2216.9517.2217.2255
Jun 13, 202417.5117.5116.9816.9816.98765
Jun 12, 202417.7117.7717.6717.7217.722,101
Jun 11, 202417.2017.2317.2017.2317.23150
Jun 10, 202417.1717.1717.0017.0017.002,039
Jun 7, 202417.5517.5517.3217.4517.452,244
Jun 6, 202417.7217.7917.5017.5517.55329
Jun 5, 202418.2418.2417.1617.5717.5714,110
Jun 4, 202418.1018.2217.9518.1418.144,631
Jun 3, 202418.0018.1017.8817.9517.953,587
May 31, 202418.6518.6517.6117.7217.724,940
May 29, 202419.4819.4819.2119.3519.353,084
May 28, 202419.8619.8619.4519.4819.482,186
May 27, 202420.4020.4020.0120.0120.0111
May 24, 202420.2320.3720.2020.3420.341,402
May 23, 202421.8821.8819.7019.9319.9311,506
May 22, 202420.9421.1120.9421.0421.041,392
May 21, 202420.7220.7220.7220.7220.72500
May 20, 202420.8821.0820.8621.0421.046,080
May 17, 202420.8420.8420.8420.8420.841
May 16, 202421.0021.2221.0021.2221.22201
May 15, 202420.8321.0920.8321.0921.09375
May 14, 202420.7620.7620.5420.5420.5411
May 13, 202420.3120.8120.3120.5820.582,850
May 10, 202420.0920.1520.0920.1520.152,200
May 9, 202420.2220.2220.1220.1220.12222
May 8, 202420.1820.1820.1820.1820.18-
May 7, 202420.4020.4020.1220.1820.18110
May 6, 202420.4020.7120.3820.7120.711,577
May 3, 202420.0820.2920.0820.2920.295
May 2, 202420.5320.5419.8020.2620.261,461
Apr 30, 202420.3620.3620.1820.2820.286,102
Apr 29, 202420.2220.3420.1220.1220.127,937
Apr 26, 202420.4320.4820.0020.2220.224,248
Apr 25, 202419.5620.0019.5420.0020.00554
Apr 24, 202419.7019.8819.7019.8819.884,315

Related Tickers

80Q.SG Yalla Group Limited
6.40
-1.54%
 
NOWS.NE ServiceNow, Inc.
24.66
+14.80%
 
VXTRF Voxtur Analytics Corp.
0.0210
0.00%
 
VSBY.CN VSBLTY Groupe Technologies Corp.
0.1000
+11.11%
 
BELR Bell Rose Capital Inc.
0.0039
+8.33%
 
CRM.NE Salesforce, Inc.
20.75
+4.75%
 
VXTR.V Voxtur Analytics Corp.
0.0250
0.00%
 
UBER.NE Uber Technologies, Inc.
46.40
+3.78%
 
WNDR.TO WonderFi Technologies Inc.
0.2100
+5.00%
 
DATS DatChat, Inc.
2.6100
+4.40%