ServiceNow, Inc. (BVMF:N1OW34)
Brazil
· Delayed Price · Currency is BRL 92.74
+4.34 (4.91%)
At close: Dec 5, 2025
ServiceNow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 89.40 | 93.34 | 89.28 | 92.74 | 92.74 | 4.91% | 1,020 |
| Dec 4, 2025 | 88.70 | 89.21 | 88.28 | 88.40 | 88.40 | -0.34% | 2,588 |
| Dec 3, 2025 | 87.39 | 88.70 | 86.94 | 88.70 | 88.70 | 0.80% | 1,504 |
| Dec 2, 2025 | 88.42 | 88.66 | 87.84 | 88.00 | 88.00 | 4.69% | 1,147 |
| Dec 1, 2025 | 86.19 | 88.01 | 84.06 | 84.06 | 84.06 | -2.03% | 1,179 |
| Nov 28, 2025 | 84.05 | 86.76 | 84.05 | 85.80 | 85.80 | 2.08% | 954 |
| Nov 27, 2025 | 84.07 | 89.00 | 84.05 | 84.05 | 84.05 | -0.01% | 135 |
| Nov 26, 2025 | 89.20 | 89.20 | 84.06 | 84.06 | 84.06 | -3.46% | 1,498 |
| Nov 25, 2025 | 87.29 | 89.40 | 87.07 | 87.07 | 87.07 | -0.43% | 2,615 |
| Nov 24, 2025 | 87.03 | 88.21 | 87.03 | 87.45 | 87.45 | -0.33% | 1,986 |
| Nov 21, 2025 | 87.00 | 88.54 | 86.72 | 87.74 | 87.74 | 1.26% | 2,568 |
| Nov 19, 2025 | 87.21 | 87.31 | 86.13 | 86.65 | 86.65 | -0.63% | 1,527 |
| Nov 18, 2025 | 88.00 | 88.58 | 86.82 | 87.20 | 87.20 | -0.92% | 3,768 |
| Nov 17, 2025 | 89.91 | 90.42 | 88.01 | 88.01 | 88.01 | -2.19% | 1,471 |
| Nov 14, 2025 | 89.07 | 90.94 | 88.95 | 89.98 | 89.98 | 2.23% | 2,064 |
| Nov 13, 2025 | 90.77 | 90.87 | 88.02 | 88.02 | 88.02 | -3.69% | 302 |
| Nov 12, 2025 | 91.28 | 91.61 | 89.91 | 91.39 | 91.39 | 0.45% | 1,870 |
| Nov 11, 2025 | 91.04 | 91.70 | 90.82 | 90.98 | 90.98 | -0.07% | 2,039 |
| Nov 10, 2025 | 91.83 | 92.25 | 91.04 | 91.04 | 91.04 | 3.21% | 155 |
| Nov 7, 2025 | 91.38 | 91.97 | 88.21 | 88.21 | 88.21 | -3.49% | 997 |
| Nov 6, 2025 | 93.45 | 94.14 | 91.36 | 91.40 | 91.40 | -1.74% | 8,815 |
| Nov 5, 2025 | 94.91 | 95.90 | 93.02 | 93.02 | 93.02 | -1.91% | 5,288 |
| Nov 4, 2025 | 100.99 | 100.99 | 94.72 | 94.83 | 94.83 | -6.10% | 24,196 |
| Nov 3, 2025 | 98.70 | 100.99 | 95.40 | 100.99 | 100.99 | -2.43% | 26,311 |
| Oct 31, 2025 | 100.00 | 103.50 | 97.31 | 103.50 | 103.50 | 2.48% | 813 |
| Oct 30, 2025 | 99.50 | 103.54 | 97.00 | 101.00 | 101.00 | 2.85% | 2,154 |
| Oct 29, 2025 | 99.80 | 99.80 | 97.65 | 98.20 | 98.20 | -2.39% | 1,253 |
| Oct 28, 2025 | 102.10 | 102.13 | 100.52 | 100.60 | 100.60 | 0.94% | 421 |
| Oct 27, 2025 | 102.00 | 102.20 | 99.66 | 99.66 | 99.66 | -0.95% | 1,290 |
| Oct 24, 2025 | 101.15 | 102.26 | 100.23 | 100.62 | 100.62 | -0.75% | 1,051 |
| Oct 23, 2025 | 100.99 | 101.38 | 99.88 | 101.38 | 101.38 | -0.12% | 1,363 |
| Oct 22, 2025 | 101.29 | 102.44 | 100.14 | 101.50 | 101.50 | 0.27% | 238 |
| Oct 21, 2025 | 99.34 | 101.50 | 98.74 | 101.23 | 101.23 | 0.28% | 669 |
| Oct 20, 2025 | 97.79 | 100.95 | 97.61 | 100.95 | 100.95 | 3.37% | 731 |
| Oct 17, 2025 | 98.50 | 98.67 | 97.29 | 97.66 | 97.66 | 1.68% | 983 |
| Oct 16, 2025 | 100.43 | 100.43 | 96.05 | 96.05 | 96.05 | -3.56% | 677 |
| Oct 15, 2025 | 99.98 | 100.43 | 98.51 | 99.60 | 99.60 | -0.20% | 611 |
| Oct 14, 2025 | 99.97 | 100.98 | 98.82 | 99.80 | 99.80 | -0.50% | 624 |
| Oct 13, 2025 | 98.51 | 101.10 | 97.95 | 100.30 | 100.30 | 4.42% | 312 |
| Oct 10, 2025 | 99.35 | 100.51 | 96.05 | 96.05 | 96.05 | -0.25% | 1,014 |
| Oct 9, 2025 | 96.79 | 98.96 | 96.26 | 96.29 | 96.29 | -0.53% | 3,686 |
| Oct 8, 2025 | 97.08 | 98.53 | 96.80 | 96.80 | 96.80 | 0.30% | 812 |
| Oct 7, 2025 | 97.00 | 97.11 | 95.44 | 96.51 | 96.51 | -2.91% | 4,348 |
| Oct 6, 2025 | 97.69 | 99.40 | 95.45 | 99.40 | 99.40 | 2.77% | 4,298 |
| Oct 3, 2025 | 97.65 | 98.59 | 96.72 | 96.72 | 96.72 | -0.19% | 1,530 |
| Oct 2, 2025 | 97.44 | 98.03 | 96.52 | 96.90 | 96.90 | 1.56% | 508 |
| Oct 1, 2025 | 97.68 | 99.48 | 95.40 | 95.41 | 95.41 | -2.39% | 4,041 |
| Sep 30, 2025 | 99.98 | 100.49 | 96.45 | 97.75 | 97.75 | -0.36% | 1,164 |
| Sep 29, 2025 | 100.24 | 101.66 | 98.10 | 98.10 | 98.10 | -1.69% | 544 |
| Sep 26, 2025 | 98.32 | 100.16 | 98.28 | 99.79 | 99.79 | 1.89% | 3,006 |
| Sep 25, 2025 | 98.78 | 98.96 | 97.56 | 97.94 | 97.94 | -1.11% | 4,191 |
| Sep 24, 2025 | 102.16 | 102.25 | 99.04 | 99.04 | 99.04 | 2.30% | 5,945 |
| Sep 23, 2025 | 101.10 | 101.10 | 96.81 | 96.81 | 96.81 | -3.68% | 19,915 |
| Sep 22, 2025 | 100.68 | 101.50 | 99.84 | 100.51 | 100.51 | -1.85% | 1,418 |
| Sep 19, 2025 | 101.80 | 102.92 | 101.80 | 102.40 | 102.40 | 1.99% | 280 |
| Sep 18, 2025 | 101.60 | 102.30 | 99.72 | 100.40 | 100.40 | -0.09% | 1,370 |
| Sep 17, 2025 | 99.30 | 100.80 | 98.94 | 100.49 | 100.49 | 2.37% | 1,429 |
| Sep 16, 2025 | 101.20 | 101.20 | 98.16 | 98.16 | 98.16 | -2.07% | 7,661 |
| Sep 15, 2025 | 99.60 | 101.63 | 99.03 | 100.23 | 100.23 | 0.38% | 903 |
| Sep 12, 2025 | 101.20 | 101.20 | 99.28 | 99.85 | 99.85 | -1.33% | 830 |
| Sep 11, 2025 | 99.84 | 101.50 | 99.45 | 101.20 | 101.20 | 1.46% | 864 |
| Sep 10, 2025 | 101.25 | 102.34 | 99.74 | 99.74 | 99.74 | -1.25% | 1,754 |
| Sep 9, 2025 | 102.25 | 102.25 | 100.55 | 101.00 | 101.00 | -0.49% | 418 |
| Sep 8, 2025 | 99.32 | 102.39 | 99.24 | 101.50 | 101.50 | 2.99% | 1,967 |
| Sep 5, 2025 | 98.00 | 99.10 | 97.40 | 98.55 | 98.55 | 0.23% | 4,419 |
| Sep 4, 2025 | 97.45 | 98.75 | 96.30 | 98.32 | 98.32 | -0.99% | 5,065 |
| Sep 3, 2025 | 99.50 | 100.30 | 97.64 | 99.30 | 99.30 | 0.24% | 712 |
| Sep 2, 2025 | 98.80 | 100.09 | 98.11 | 99.06 | 99.06 | 1.29% | 5,469 |
| Sep 1, 2025 | 97.88 | 100.73 | 97.80 | 97.80 | 97.80 | -0.08% | 276 |
| Aug 29, 2025 | 100.44 | 100.44 | 97.88 | 97.88 | 97.88 | -2.64% | 4,241 |
| Aug 28, 2025 | 96.44 | 101.01 | 96.44 | 100.53 | 100.53 | 5.27% | 1,356 |
| Aug 27, 2025 | 95.98 | 96.45 | 95.50 | 95.50 | 95.50 | 2.40% | 478 |
| Aug 26, 2025 | 94.81 | 95.10 | 92.98 | 93.26 | 93.26 | -1.62% | 18,763 |
| Aug 25, 2025 | 96.03 | 96.46 | 94.80 | 94.80 | 94.80 | -1.30% | 1,153 |
| Aug 22, 2025 | 95.87 | 97.38 | 95.57 | 96.05 | 96.05 | 0.19% | 2,745 |
| Aug 21, 2025 | 96.60 | 97.34 | 95.69 | 95.87 | 95.87 | -1.06% | 658 |
| Aug 20, 2025 | 96.40 | 98.40 | 96.40 | 96.90 | 96.90 | -0.22% | 691 |
| Aug 19, 2025 | 97.79 | 98.50 | 96.53 | 97.11 | 97.11 | 1.57% | 899 |
| Aug 18, 2025 | 93.28 | 96.48 | 93.28 | 95.61 | 95.61 | 2.82% | 841 |
| Aug 15, 2025 | 92.52 | 93.87 | 92.07 | 92.99 | 92.99 | 1.27% | 1,539 |
| Aug 14, 2025 | 93.42 | 93.42 | 91.82 | 91.82 | 91.82 | -1.69% | 2,760 |
| Aug 13, 2025 | 93.06 | 93.42 | 91.25 | 93.40 | 93.40 | 2.19% | 960 |
| Aug 12, 2025 | 93.06 | 93.06 | 91.21 | 91.40 | 91.40 | -1.52% | 1,298 |
| Aug 11, 2025 | 94.85 | 95.56 | 92.81 | 92.81 | 92.81 | -1.49% | 723 |
| Aug 8, 2025 | 94.68 | 95.22 | 93.49 | 94.21 | 94.21 | -0.83% | 924 |
| Aug 7, 2025 | 100.25 | 100.80 | 94.40 | 95.00 | 95.00 | -4.25% | 963 |
| Aug 6, 2025 | 99.33 | 99.92 | 98.77 | 99.22 | 99.22 | 0.21% | 906 |
| Aug 5, 2025 | 101.64 | 102.00 | 99.01 | 99.01 | 99.01 | -2.16% | 897 |
| Aug 4, 2025 | 101.21 | 102.42 | 101.15 | 101.20 | 101.20 | 0.91% | 2,474 |
| Aug 1, 2025 | 104.50 | 104.50 | 100.29 | 100.29 | 100.29 | -4.76% | 8,054 |
| Jul 31, 2025 | 110.55 | 110.55 | 105.30 | 105.30 | 105.30 | -1.62% | 1,367 |
| Jul 30, 2025 | 110.55 | 111.16 | 107.03 | 107.03 | 107.03 | -0.90% | 272 |
| Jul 29, 2025 | 111.54 | 112.51 | 108.00 | 108.00 | 108.00 | -2.20% | 527 |
| Jul 28, 2025 | 108.17 | 111.65 | 108.17 | 110.43 | 110.43 | -0.50% | 1,885 |
| Jul 25, 2025 | 110.49 | 110.99 | 107.17 | 110.99 | 110.99 | -0.01% | 984 |
| Jul 24, 2025 | 110.09 | 115.92 | 108.82 | 111.00 | 111.00 | 7.01% | 110,296 |
| Jul 23, 2025 | 106.96 | 107.52 | 103.73 | 103.73 | 103.73 | -2.95% | 1,457 |
| Jul 22, 2025 | 106.96 | 108.35 | 106.66 | 106.88 | 106.88 | 0.45% | 1,557 |
| Jul 21, 2025 | 107.91 | 108.02 | 106.40 | 106.40 | 106.40 | -1.44% | 930 |
| Jul 18, 2025 | 106.15 | 107.96 | 105.50 | 107.96 | 107.96 | 2.15% | 842 |