ServiceNow, Inc. (BVMF:N1OW34)
Brazil
· Delayed Price · Currency is BRL 9.01
+0.05 (0.56%)
Last updated: Apr 28, 2026, 4:04 PM GMT-3
ServiceNow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.24 | 9.24 | 8.98 | 9.01 | - | 0.56% | 70,024 |
| Apr 27, 2026 | 8.84 | 9.33 | 8.74 | 8.96 | 8.96 | 2.52% | 29,246 |
| Apr 24, 2026 | 8.63 | 9.02 | 8.55 | 8.74 | 8.74 | 1.27% | 179,840 |
| Apr 23, 2026 | 8.71 | 8.86 | 8.33 | 8.63 | 8.63 | -15.39% | 624,974 |
| Apr 22, 2026 | 9.84 | 10.30 | 9.84 | 10.20 | 10.20 | 5.05% | 48,515 |
| Apr 20, 2026 | 9.82 | 9.93 | 9.70 | 9.71 | 9.71 | -1.92% | 56,179 |
| Apr 17, 2026 | 9.90 | 9.90 | 9.60 | 9.90 | 9.90 | 2.59% | 53,988 |
| Apr 16, 2026 | 9.75 | 9.88 | 9.56 | 9.65 | 9.65 | 2.66% | 58,759 |
| Apr 15, 2026 | 8.79 | 9.45 | 8.79 | 9.40 | 9.40 | 6.94% | 47,420 |
| Apr 14, 2026 | 9.00 | 9.15 | 8.75 | 8.79 | 8.79 | -0.90% | 18,565 |
| Apr 13, 2026 | 8.60 | 8.92 | 8.60 | 8.87 | 8.87 | 7.52% | 65,973 |
| Apr 10, 2026 | 9.04 | 9.04 | 8.18 | 8.25 | 8.25 | -8.64% | 81,395 |
| Apr 9, 2026 | 9.81 | 9.91 | 9.00 | 9.03 | 9.03 | -8.79% | 161,236 |
| Apr 8, 2026 | 10.61 | 10.70 | 9.90 | 9.90 | 9.90 | -3.98% | 28,774 |
| Apr 7, 2026 | 10.55 | 10.64 | 10.30 | 10.31 | 10.31 | -1.43% | 26,084 |
| Apr 6, 2026 | 10.59 | 10.63 | 10.40 | 10.46 | 10.46 | -0.29% | 28,353 |
| Apr 2, 2026 | 11.15 | 11.15 | 10.35 | 10.49 | 10.49 | -2.33% | 34,929 |
| Apr 1, 2026 | 10.98 | 10.98 | 10.60 | 10.74 | 10.74 | -0.92% | 55,703 |
| Mar 31, 2026 | 10.98 | 11.02 | 10.84 | 10.84 | 10.84 | -2.78% | 14,945 |
| Mar 30, 2026 | 10.85 | 11.15 | 10.47 | 11.15 | 11.15 | 3.72% | 2,089 |
| Mar 27, 2026 | 10.57 | 10.75 | 10.33 | 10.75 | 10.75 | -0.92% | 73,312 |
| Mar 26, 2026 | 10.81 | 11.00 | 10.68 | 10.85 | 10.85 | 1.40% | 3,905 |
| Mar 25, 2026 | 10.86 | 10.86 | 10.61 | 10.70 | 10.70 | -2.73% | 22,512 |
| Mar 24, 2026 | 11.83 | 11.83 | 11.00 | 11.00 | 11.00 | -6.06% | 66,131 |
| Mar 23, 2026 | 11.72 | 11.88 | 11.54 | 11.71 | 11.71 | 1.83% | 54,454 |
| Mar 20, 2026 | 12.01 | 12.01 | 11.50 | 11.50 | 11.50 | -2.95% | 16,502 |
| Mar 19, 2026 | 12.08 | 12.27 | 11.75 | 11.85 | 11.85 | -0.92% | 52,459 |
| Mar 18, 2026 | 12.19 | 12.20 | 11.85 | 11.96 | 11.96 | -3.94% | 47,872 |
| Mar 17, 2026 | 12.02 | 12.45 | 11.96 | 12.45 | 12.45 | 5.78% | 4,863 |
| Mar 16, 2026 | 12.24 | 12.30 | 11.77 | 11.77 | 11.77 | -0.51% | 1,151 |
| Mar 13, 2026 | 11.51 | 12.07 | 11.51 | 11.83 | 11.83 | 1.11% | 5,696 |
| Mar 12, 2026 | 11.90 | 12.11 | 11.70 | 11.70 | 11.70 | -2.50% | 7,120 |
| Mar 11, 2026 | 11.96 | 12.20 | 11.73 | 12.00 | 12.00 | 0.59% | 7,673 |
| Mar 10, 2026 | 12.29 | 12.29 | 11.88 | 11.93 | 11.93 | -7.45% | 19,997 |
| Mar 9, 2026 | 13.30 | 13.30 | 12.63 | 12.89 | 12.89 | -3.08% | 19,412 |
| Mar 6, 2026 | 12.76 | 13.30 | 12.51 | 13.30 | 13.30 | 4.23% | 17,081 |
| Mar 5, 2026 | 11.57 | 12.83 | 11.57 | 12.76 | 12.76 | 8.04% | 11,934 |
| Mar 4, 2026 | 11.93 | 12.04 | 11.81 | 11.81 | 11.81 | - | 10,504 |
| Mar 3, 2026 | 11.22 | 12.12 | 11.22 | 11.81 | 11.81 | 6.11% | 76,878 |
| Mar 2, 2026 | 10.89 | 11.44 | 10.89 | 11.13 | 11.13 | 2.20% | 26,061 |
| Feb 27, 2026 | 11.74 | 11.74 | 10.74 | 10.89 | 10.89 | -7.16% | 19,301 |
| Feb 26, 2026 | 10.78 | 11.73 | 10.78 | 11.73 | 11.73 | 12.25% | 19,302 |
| Feb 25, 2026 | 10.53 | 10.74 | 10.32 | 10.45 | 10.45 | -0.76% | 9,963 |
| Feb 24, 2026 | 10.49 | 10.80 | 10.43 | 10.53 | 10.53 | 1.84% | 8,819 |
| Feb 23, 2026 | 10.70 | 10.70 | 10.23 | 10.34 | 10.34 | -3.36% | 39,530 |
| Feb 20, 2026 | 11.28 | 11.28 | 10.70 | 10.70 | 10.70 | -4.63% | 7,738 |
| Feb 19, 2026 | 11.19 | 11.23 | 11.15 | 11.22 | 11.22 | -1.06% | 1,577 |
| Feb 18, 2026 | 11.24 | 11.34 | 11.14 | 11.34 | 11.34 | 2.16% | 6,085 |
| Feb 13, 2026 | 10.75 | 11.29 | 10.75 | 11.10 | 11.10 | 4.03% | 11,227 |
| Feb 12, 2026 | 10.56 | 10.76 | 10.33 | 10.67 | 10.67 | 2.99% | 21,066 |
| Feb 11, 2026 | 11.08 | 11.11 | 10.33 | 10.36 | 10.36 | -5.90% | 13,278 |
| Feb 10, 2026 | 10.81 | 11.29 | 10.81 | 11.01 | 11.01 | 5.66% | 13,910 |
| Feb 9, 2026 | 10.61 | 10.80 | 10.39 | 10.42 | 10.42 | 0.19% | 24,054 |
| Feb 6, 2026 | 10.95 | 10.95 | 10.40 | 10.40 | 10.40 | -2.99% | 48,069 |
| Feb 5, 2026 | 11.68 | 11.75 | 10.72 | 10.72 | 10.72 | -7.19% | 39,381 |
| Feb 4, 2026 | 11.42 | 11.59 | 11.15 | 11.55 | 11.55 | 2.76% | 26,496 |
| Feb 3, 2026 | 11.91 | 12.16 | 11.24 | 11.24 | 11.24 | -7.57% | 13,664 |
| Feb 2, 2026 | 12.15 | 12.78 | 12.15 | 12.16 | 12.16 | 0.08% | 27,991 |
| Jan 30, 2026 | 12.21 | 12.43 | 12.14 | 12.15 | 12.15 | 1.84% | 16,622 |
| Jan 29, 2026 | 12.60 | 12.60 | 11.79 | 11.93 | 11.93 | -8.23% | 22,393 |
| Jan 28, 2026 | 13.77 | 13.82 | 13.00 | 13.00 | 13.00 | -5.11% | 16,807 |
| Jan 27, 2026 | 14.34 | 14.34 | 13.69 | 13.70 | 13.70 | -4.33% | 17,231 |
| Jan 26, 2026 | 14.24 | 14.40 | 14.06 | 14.32 | 14.32 | 2.51% | 27,025 |
| Jan 23, 2026 | 13.68 | 14.07 | 13.65 | 13.97 | 13.97 | 3.33% | 10,333 |
| Jan 22, 2026 | 13.44 | 13.57 | 13.30 | 13.52 | 13.52 | 2.35% | 7,808 |
| Jan 21, 2026 | 13.52 | 13.62 | 13.19 | 13.21 | 13.21 | -2.29% | 2,223 |
| Jan 20, 2026 | 14.12 | 14.12 | 13.42 | 13.52 | 13.52 | 2.35% | 101,996 |
| Jan 19, 2026 | 15.38 | 15.38 | 13.21 | 13.21 | 13.21 | -2.87% | 925 |
| Jan 16, 2026 | 14.18 | 14.18 | 13.60 | 13.60 | 13.60 | -1.52% | 11,054 |
| Jan 15, 2026 | 14.53 | 14.61 | 13.81 | 13.81 | 13.81 | -4.23% | 12,467 |
| Jan 14, 2026 | 14.75 | 14.94 | 14.33 | 14.42 | 14.42 | -2.24% | 6,597 |
| Jan 13, 2026 | 15.28 | 15.43 | 14.75 | 14.75 | 14.75 | -2.90% | 8,351 |
| Jan 12, 2026 | 15.26 | 15.40 | 15.15 | 15.19 | 15.19 | 0.80% | 6,491 |
| Jan 9, 2026 | 15.78 | 15.78 | 15.07 | 15.07 | 15.07 | -3.71% | 4,848 |
| Jan 8, 2026 | 16.24 | 16.24 | 15.65 | 15.65 | 15.65 | -2.86% | 17,939 |
| Jan 7, 2026 | 16.04 | 16.36 | 16.04 | 16.11 | 16.11 | 1.26% | 2,198 |
| Jan 6, 2026 | 16.14 | 16.14 | 15.86 | 15.91 | 15.91 | 0.32% | 12,451 |
| Jan 5, 2026 | 16.06 | 16.21 | 15.86 | 15.86 | 15.86 | 0.51% | 20,788 |
| Jan 2, 2026 | 16.76 | 16.77 | 15.78 | 15.78 | 15.78 | -5.96% | 56,126 |
| Dec 30, 2025 | 17.14 | 17.14 | 16.78 | 16.78 | 16.78 | -2.44% | 1,552 |
| Dec 29, 2025 | 17.23 | 17.31 | 17.06 | 17.20 | 17.20 | -0.17% | 2,205 |
| Dec 26, 2025 | 16.91 | 17.23 | 16.84 | 17.23 | 17.23 | 1.89% | 43,981 |
| Dec 23, 2025 | 17.10 | 17.49 | 16.84 | 16.91 | 16.91 | -1.11% | 4,745 |
| Dec 22, 2025 | 17.31 | 17.50 | 17.03 | 17.10 | 17.10 | 0.29% | 4,001 |
| Dec 19, 2025 | 16.87 | 17.25 | 16.87 | 17.05 | 17.05 | 2.10% | 70,879 |
| Dec 18, 2025 | 17.31 | 18.00 | 16.70 | 16.70 | 16.70 | -3.01% | 70,137 |
| Dec 17, 2025 | 17.33 | 17.71 | 17.22 | 17.22 | 17.22 | 1.47% | 3,705 |
| Dec 16, 2025 | 16.97 | 17.10 | 16.89 | 16.97 | 16.97 | 3.59% | 25,160 |
| Dec 15, 2025 | 17.45 | 17.45 | 16.38 | 16.38 | 16.38 | -10.98% | 5,905 |
| Dec 12, 2025 | 18.67 | 18.78 | 18.40 | 18.40 | 18.40 | -1.52% | 6,665 |
| Dec 11, 2025 | 18.48 | 18.88 | 18.48 | 18.68 | 18.68 | 0.29% | 8,615 |
| Dec 10, 2025 | 18.71 | 18.79 | 18.51 | 18.63 | 18.63 | 0.44% | 2,715 |
| Dec 9, 2025 | 18.60 | 18.77 | 18.48 | 18.55 | 18.55 | 0.36% | 12,640 |
| Dec 8, 2025 | 18.47 | 18.77 | 18.42 | 18.48 | 18.48 | -0.36% | 18,285 |
| Dec 5, 2025 | 17.88 | 18.67 | 17.86 | 18.55 | 18.55 | 4.91% | 5,100 |
| Dec 4, 2025 | 17.74 | 17.84 | 17.66 | 17.68 | 17.68 | -0.34% | 12,940 |
| Dec 3, 2025 | 17.48 | 17.74 | 17.39 | 17.74 | 17.74 | 0.80% | 7,520 |
| Dec 2, 2025 | 17.68 | 17.73 | 17.57 | 17.60 | 17.60 | 4.69% | 5,735 |
| Dec 1, 2025 | 17.24 | 17.60 | 16.81 | 16.81 | 16.81 | -2.03% | 5,895 |
| Nov 28, 2025 | 16.81 | 17.35 | 16.81 | 17.16 | 17.16 | 2.08% | 4,770 |