Shopify Inc. (S2HO34.SA)
São Paulo - São Paulo Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
Al cierre: 05:10PM BRT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 2.6700 | 2.6700 | 2.5200 | 2.5500 | 2.5500 | 34,918 |
| 09 may 2024 | 2.7100 | 2.7300 | 2.6600 | 2.6700 | 2.6700 | 27,775 |
| 08 may 2024 | 2.7900 | 2.7900 | 2.5700 | 2.6500 | 2.6500 | 489,737 |
| 07 may 2024 | 3.2600 | 3.2800 | 3.2300 | 3.2500 | 3.2500 | 51,710 |
| 06 may 2024 | 3.1900 | 3.2700 | 3.1500 | 3.2700 | 3.2700 | 15,587 |
| 03 may 2024 | 3.1000 | 3.1600 | 3.1000 | 3.1200 | 3.1200 | 101,821 |
| 02 may 2024 | 3.0500 | 3.0800 | 3.0000 | 3.0600 | 3.0600 | 48,609 |
| 30 abr 2024 | 3.1800 | 3.1900 | 3.0500 | 3.0500 | 3.0500 | 2,731 |
| 29 abr 2024 | 3.0500 | 3.1400 | 3.0500 | 3.0900 | 3.0900 | 101,696 |
| 26 abr 2024 | 3.0500 | 3.0500 | 3.0200 | 3.0400 | 3.0400 | 7,940 |
| 25 abr 2024 | 3.0200 | 3.0500 | 3.0200 | 3.0400 | 3.0400 | 3,383 |
| 24 abr 2024 | 3.1900 | 3.2000 | 3.0900 | 3.0900 | 3.0900 | 2,802 |
| 23 abr 2024 | 3.1300 | 3.1800 | 3.1300 | 3.1800 | 3.1800 | 6,658 |
| 22 abr 2024 | 3.1500 | 3.1500 | 3.0200 | 3.0500 | 3.0500 | 289,867 |
| 19 abr 2024 | 3.0500 | 3.1300 | 2.9900 | 3.0000 | 3.0000 | 23,789 |
| 18 abr 2024 | 3.0600 | 3.0900 | 3.0300 | 3.0500 | 3.0500 | 10,743 |
| 17 abr 2024 | 3.0500 | 3.0600 | 3.0400 | 3.0600 | 3.0600 | 1,526 |
| 16 abr 2024 | 3.0100 | 3.0300 | 2.9800 | 3.0300 | 3.0300 | 11,196 |
| 15 abr 2024 | 2.9900 | 3.0300 | 2.9600 | 2.9800 | 2.9800 | 1,587 |
| 12 abr 2024 | 3.0400 | 3.0400 | 2.9900 | 2.9900 | 2.9900 | 3,535 |
| 11 abr 2024 | 3.0700 | 3.0700 | 3.0000 | 3.0400 | 3.0400 | 2,444 |
| 10 abr 2024 | 3.1300 | 3.1300 | 3.0400 | 3.0600 | 3.0600 | 33,028 |
| 09 abr 2024 | 3.1400 | 3.1400 | 3.0800 | 3.1200 | 3.1200 | 15,798 |
| 08 abr 2024 | 3.1800 | 3.1800 | 3.1000 | 3.1300 | 3.1300 | 12,097 |
| 05 abr 2024 | 3.1400 | 3.2000 | 3.1400 | 3.1800 | 3.1800 | 11,181 |
| 04 abr 2024 | 3.2200 | 3.2200 | 3.1400 | 3.1700 | 3.1700 | 27,191 |
| 03 abr 2024 | 3.3000 | 3.3500 | 3.1600 | 3.1700 | 3.1700 | 14,551 |
| 02 abr 2024 | 3.2400 | 3.3000 | 3.2100 | 3.3000 | 3.3000 | 1,519 |
| 01 abr 2024 | 3.2200 | 3.3100 | 3.2200 | 3.3100 | 3.3100 | 29,166 |
| 28 mar 2024 | 3.2000 | 3.2900 | 3.1600 | 3.2000 | 3.2000 | 2,440 |
| 27 mar 2024 | 3.3000 | 3.3000 | 3.2200 | 3.2600 | 3.2600 | 6,516 |
| 26 mar 2024 | 3.2900 | 3.3100 | 3.2400 | 3.3000 | 3.3000 | 739 |
| 25 mar 2024 | 3.3000 | 3.3000 | 3.2500 | 3.2900 | 3.2900 | 130 |
| 22 mar 2024 | 3.3100 | 3.3300 | 3.2700 | 3.2900 | 3.2900 | 263 |
| 21 mar 2024 | 3.3100 | 3.4200 | 3.3100 | 3.3100 | 3.3100 | 7,202 |
| 20 mar 2024 | 3.2600 | 3.3800 | 3.2200 | 3.3800 | 3.3800 | 7,698 |
| 19 mar 2024 | 3.2400 | 3.2700 | 3.1600 | 3.2500 | 3.2500 | 3,656 |
| 18 mar 2024 | 3.2300 | 3.2500 | 3.1900 | 3.2300 | 3.2300 | 110,977 |
| 15 mar 2024 | 3.2800 | 3.2800 | 3.2000 | 3.2300 | 3.2300 | 2,189 |
| 14 mar 2024 | 3.2800 | 3.2800 | 3.2400 | 3.2400 | 3.2400 | 9,260 |
| 13 mar 2024 | 3.1900 | 3.2900 | 3.1700 | 3.2700 | 3.2700 | 50,771 |
| 12 mar 2024 | 3.0700 | 3.1800 | 3.0700 | 3.1800 | 3.1800 | 21,785 |
| 11 mar 2024 | 3.1700 | 3.1700 | 3.0900 | 3.1200 | 3.1200 | 20,226 |
| 08 mar 2024 | 3.1000 | 3.2900 | 3.1000 | 3.1700 | 3.1700 | 11,725 |
| 07 mar 2024 | 3.0500 | 3.1300 | 3.0400 | 3.1000 | 3.1000 | 49,122 |
| 06 mar 2024 | 3.0200 | 3.0700 | 3.0100 | 3.0400 | 3.0400 | 7,667 |
| 05 mar 2024 | 3.1300 | 3.1300 | 3.0000 | 3.0100 | 3.0100 | 32,947 |
| 04 mar 2024 | 3.1900 | 3.1900 | 3.0500 | 3.1200 | 3.1200 | 39,872 |
| 01 mar 2024 | 3.2000 | 3.2300 | 3.1700 | 3.1800 | 3.1800 | 81,929 |
| 29 feb 2024 | 3.1400 | 3.1700 | 3.1200 | 3.1400 | 3.1400 | 41,032 |
| 28 feb 2024 | 3.1000 | 3.1500 | 3.0900 | 3.1200 | 3.1200 | 59,807 |
| 27 feb 2024 | 3.2400 | 3.2500 | 3.1300 | 3.1500 | 3.1500 | 47,673 |
| 26 feb 2024 | 3.1600 | 3.2500 | 3.1600 | 3.2300 | 3.2300 | 9,128 |
| 23 feb 2024 | 3.1100 | 3.1800 | 3.0800 | 3.1700 | 3.1700 | 248,552 |
| 22 feb 2024 | 3.2200 | 3.2500 | 3.1100 | 3.1200 | 3.1200 | 455,795 |
| 21 feb 2024 | 3.1900 | 3.2000 | 3.0800 | 3.1200 | 3.1200 | 72,949 |
| 20 feb 2024 | 3.3900 | 3.3900 | 3.2000 | 3.2300 | 3.2300 | 90,681 |
| 19 feb 2024 | 3.4300 | 3.4300 | 3.3100 | 3.3300 | 3.3300 | 57,450 |
| 16 feb 2024 | 3.5400 | 3.5400 | 3.3400 | 3.3600 | 3.3600 | 23,391 |
| 15 feb 2024 | 3.3900 | 3.4700 | 3.3000 | 3.4700 | 3.4700 | 299,650 |
| 14 feb 2024 | 3.2500 | 3.3300 | 3.2200 | 3.3200 | 3.3200 | 607,405 |
| 09 feb 2024 | 3.6800 | 3.7700 | 3.6800 | 3.7500 | 3.7500 | 366,755 |
| 08 feb 2024 | 3.5200 | 3.7200 | 3.5200 | 3.6300 | 3.6300 | 25,731 |
| 07 feb 2024 | 3.4300 | 3.5300 | 3.3900 | 3.5200 | 3.5200 | 12,973 |
| 06 feb 2024 | 3.3800 | 3.3800 | 3.3300 | 3.3600 | 3.3600 | 59,628 |
| 05 feb 2024 | 3.4800 | 3.5200 | 3.3500 | 3.3800 | 3.3800 | 76,214 |
| 02 feb 2024 | 3.3000 | 3.4100 | 3.3000 | 3.4100 | 3.4100 | 11,592 |
| 01 feb 2024 | 3.3100 | 3.3100 | 3.1100 | 3.1400 | 3.1400 | 559,370 |
| 31 ene 2024 | 3.3900 | 3.3900 | 3.3100 | 3.3100 | 3.3100 | 457,021 |
| 30 ene 2024 | 3.4300 | 3.4500 | 3.3800 | 3.3900 | 3.3900 | 53,042 |
| 29 ene 2024 | 3.4200 | 3.4300 | 3.3500 | 3.4300 | 3.4300 | 57,886 |
| 26 ene 2024 | 3.2100 | 3.3900 | 3.2100 | 3.3500 | 3.3500 | 131,914 |
| 25 ene 2024 | 3.3600 | 3.3600 | 3.2400 | 3.2800 | 3.2800 | 577,492 |
| 24 ene 2024 | 3.3700 | 3.3900 | 3.3100 | 3.3400 | 3.3400 | 6,719 |
| 23 ene 2024 | 3.3400 | 3.3800 | 3.3200 | 3.3400 | 3.3400 | 2,186 |
| 22 ene 2024 | 3.2000 | 3.3800 | 3.2000 | 3.3400 | 3.3400 | 5,479 |
| 19 ene 2024 | 3.2500 | 3.2700 | 3.1600 | 3.2700 | 3.2700 | 2,885 |
| 18 ene 2024 | 3.3400 | 3.3400 | 3.1800 | 3.1800 | 3.1800 | 131,804 |
| 17 ene 2024 | 3.1600 | 3.3400 | 3.1600 | 3.2700 | 3.2700 | 42,338 |
| 16 ene 2024 | 3.4000 | 3.4000 | 3.2800 | 3.3300 | 3.3300 | 45,808 |
| 15 ene 2024 | 3.2500 | 3.3400 | 2.9300 | 3.3300 | 3.3300 | 39,364 |
| 12 ene 2024 | 3.2600 | 3.3500 | 3.2400 | 3.3200 | 3.3200 | 9,965 |
| 11 ene 2024 | 3.3700 | 3.3700 | 3.2300 | 3.3100 | 3.3100 | 26,392 |
| 10 ene 2024 | 3.2700 | 3.3200 | 3.2600 | 3.3000 | 3.3000 | 471,431 |
| 09 ene 2024 | 3.2000 | 3.2900 | 3.1300 | 3.2700 | 3.2700 | 5,542 |
| 08 ene 2024 | 3.1100 | 3.1700 | 3.0200 | 3.1700 | 3.1700 | 7,160 |
| 05 ene 2024 | 3.0800 | 3.0800 | 2.9700 | 3.0400 | 3.0400 | 2,857 |
| 04 ene 2024 | 2.9100 | 3.0200 | 2.9100 | 3.0100 | 3.0100 | 23,645 |
| 03 ene 2024 | 3.0100 | 3.0100 | 2.9200 | 2.9600 | 2.9600 | 7,024 |
| 02 ene 2024 | 3.1700 | 3.1700 | 3.0000 | 3.0100 | 3.0100 | 26,420 |
| 28 dic 2023 | 3.2300 | 3.2300 | 3.1400 | 3.1800 | 3.1800 | 63,346 |
| 27 dic 2023 | 3.1000 | 3.1700 | 3.1000 | 3.1600 | 3.1600 | 2,519 |
| 26 dic 2023 | 3.0400 | 3.3800 | 3.0400 | 3.1100 | 3.1100 | 1,201 |
| 22 dic 2023 | 3.0800 | 3.1300 | 3.0800 | 3.1200 | 3.1200 | 76,155 |
| 21 dic 2023 | 3.1400 | 3.1400 | 3.0700 | 3.0800 | 3.0800 | 27,315 |
| 20 dic 2023 | 3.0400 | 3.1900 | 3.0400 | 3.0700 | 3.0700 | 8,735 |
| 19 dic 2023 | 3.1300 | 3.2400 | 3.1300 | 3.2000 | 3.2000 | 29,322 |
| 18 dic 2023 | 3.1600 | 3.1700 | 3.1000 | 3.1600 | 3.1600 | 9,782 |
| 15 dic 2023 | 3.2100 | 3.2100 | 3.1500 | 3.1600 | 3.1600 | 36,816 |
| 14 dic 2023 | 3.0400 | 3.1700 | 3.0400 | 3.1500 | 3.1500 | 102,395 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.