Shopify Inc. (BVMF:S2HO34)
Brazil
· Delayed Price · Currency is BRL 7.21
+0.13 (1.84%)
At close: Dec 4, 2025
Shopify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.22 | 7.28 | 7.15 | 7.25 | 7.25 | 0.55% | 10,888 |
| Dec 4, 2025 | 6.93 | 7.21 | 6.93 | 7.21 | 7.21 | 1.84% | 23,682 |
| Dec 3, 2025 | 6.86 | 7.13 | 6.86 | 7.08 | 7.08 | 1.00% | 43,231 |
| Dec 2, 2025 | 6.65 | 7.05 | 6.65 | 7.01 | 7.01 | 3.24% | 17,873 |
| Dec 1, 2025 | 7.00 | 7.00 | 6.71 | 6.79 | 6.79 | -3.82% | 21,149 |
| Nov 28, 2025 | 7.10 | 7.18 | 7.06 | 7.06 | 7.06 | - | 2,913 |
| Nov 27, 2025 | 6.86 | 7.21 | 6.86 | 7.06 | 7.06 | 0.71% | 1,768 |
| Nov 26, 2025 | 6.98 | 7.24 | 6.98 | 7.01 | 7.01 | 0.43% | 9,373 |
| Nov 25, 2025 | 7.10 | 7.10 | 6.85 | 6.98 | 6.98 | -0.57% | 6,304 |
| Nov 24, 2025 | 6.58 | 7.02 | 6.58 | 7.02 | 7.02 | 4.46% | 49,361 |
| Nov 21, 2025 | 6.58 | 6.73 | 6.49 | 6.72 | 6.72 | 3.07% | 212,563 |
| Nov 19, 2025 | 6.30 | 6.53 | 6.29 | 6.52 | 6.52 | 4.15% | 13,066 |
| Nov 18, 2025 | 6.24 | 6.31 | 6.08 | 6.26 | 6.26 | 0.32% | 8,709 |
| Nov 17, 2025 | 6.37 | 6.44 | 6.21 | 6.24 | 6.24 | -4.00% | 12,506 |
| Nov 14, 2025 | 6.37 | 6.55 | 6.24 | 6.50 | 6.50 | 0.62% | 85,498 |
| Nov 13, 2025 | 6.95 | 6.95 | 6.39 | 6.46 | 6.46 | -6.78% | 55,558 |
| Nov 12, 2025 | 7.11 | 7.11 | 6.92 | 6.93 | 6.93 | -1.42% | 7,692 |
| Nov 11, 2025 | 7.02 | 7.03 | 6.89 | 7.03 | 7.03 | 0.14% | 11,637 |
| Nov 10, 2025 | 6.79 | 7.07 | 6.79 | 7.02 | 7.02 | 3.69% | 13,890 |
| Nov 7, 2025 | 7.02 | 7.02 | 6.56 | 6.77 | 6.77 | -2.59% | 19,076 |
| Nov 6, 2025 | 7.14 | 7.32 | 6.95 | 6.95 | 6.95 | -4.66% | 130,860 |
| Nov 5, 2025 | 7.35 | 7.44 | 7.05 | 7.29 | 7.29 | 0.28% | 764,308 |
| Nov 4, 2025 | 7.42 | 7.78 | 7.26 | 7.27 | 7.27 | -5.83% | 94,606 |
| Nov 3, 2025 | 7.89 | 7.90 | 7.61 | 7.72 | 7.72 | -1.15% | 16,043 |
| Oct 31, 2025 | 7.89 | 8.00 | 7.70 | 7.81 | 7.81 | - | 21,993 |
| Oct 30, 2025 | 8.08 | 8.08 | 7.75 | 7.81 | 7.81 | -2.38% | 8,144 |
| Oct 29, 2025 | 8.12 | 8.12 | 7.90 | 8.00 | 8.00 | -0.37% | 10,757 |
| Oct 28, 2025 | 7.90 | 8.03 | 7.77 | 8.03 | 8.03 | 2.42% | 6,079 |
| Oct 27, 2025 | 7.80 | 7.92 | 7.76 | 7.84 | 7.84 | 0.90% | 123,462 |
| Oct 24, 2025 | 7.37 | 7.84 | 7.37 | 7.77 | 7.77 | 3.19% | 58,339 |
| Oct 23, 2025 | 7.15 | 7.53 | 7.15 | 7.53 | 7.53 | 3.15% | 10,173 |
| Oct 22, 2025 | 7.14 | 7.30 | 7.14 | 7.30 | 7.30 | 0.14% | 4,903 |
| Oct 21, 2025 | 7.22 | 7.42 | 7.22 | 7.29 | 7.29 | -1.09% | 12,430 |
| Oct 20, 2025 | 7.20 | 7.38 | 7.12 | 7.37 | 7.37 | 3.95% | 11,210 |
| Oct 17, 2025 | 7.17 | 7.17 | 7.07 | 7.09 | 7.09 | - | 9,370 |
| Oct 16, 2025 | 7.32 | 7.45 | 7.09 | 7.09 | 7.09 | -0.42% | 43,280 |
| Oct 15, 2025 | 6.84 | 7.18 | 6.84 | 7.12 | 7.12 | 2.01% | 74,128 |
| Oct 14, 2025 | 7.19 | 7.19 | 6.67 | 6.98 | 6.98 | -4.25% | 131,035 |
| Oct 13, 2025 | 6.95 | 7.29 | 6.88 | 7.29 | 7.29 | 5.04% | 176,357 |
| Oct 10, 2025 | 7.36 | 7.38 | 6.94 | 6.94 | 6.94 | -5.71% | 11,516 |
| Oct 9, 2025 | 7.51 | 7.51 | 7.28 | 7.36 | 7.36 | -0.94% | 35,546 |
| Oct 8, 2025 | 7.28 | 7.47 | 7.16 | 7.43 | 7.43 | 3.19% | 34,397 |
| Oct 7, 2025 | 7.39 | 7.45 | 7.18 | 7.20 | 7.20 | -1.50% | 26,812 |
| Oct 6, 2025 | 7.38 | 7.50 | 7.24 | 7.31 | 7.31 | 2.38% | 42,595 |
| Oct 3, 2025 | 6.78 | 7.25 | 6.73 | 7.14 | 7.14 | 6.41% | 155,402 |
| Oct 2, 2025 | 6.72 | 6.72 | 6.60 | 6.71 | 6.71 | 0.90% | 24,368 |
| Oct 1, 2025 | 6.64 | 6.68 | 6.51 | 6.65 | 6.65 | 1.22% | 30,893 |
| Sep 30, 2025 | 6.66 | 6.68 | 6.47 | 6.57 | 6.57 | -0.30% | 67,390 |
| Sep 29, 2025 | 6.27 | 6.63 | 6.26 | 6.59 | 6.59 | 5.95% | 26,714 |
| Sep 26, 2025 | 6.41 | 6.43 | 6.22 | 6.22 | 6.22 | -2.96% | 8,424 |
| Sep 25, 2025 | 6.55 | 6.55 | 6.33 | 6.41 | 6.41 | -3.46% | 10,108 |
| Sep 24, 2025 | 6.67 | 6.69 | 6.60 | 6.64 | 6.64 | 0.61% | 64,313 |
| Sep 23, 2025 | 6.83 | 6.96 | 6.59 | 6.60 | 6.60 | -5.04% | 8,295 |
| Sep 22, 2025 | 6.89 | 7.08 | 6.79 | 6.95 | 6.95 | 1.91% | 22,880 |
| Sep 19, 2025 | 6.77 | 6.86 | 6.77 | 6.82 | 6.82 | 1.79% | 67,899 |
| Sep 18, 2025 | 6.62 | 6.75 | 6.59 | 6.70 | 6.70 | 2.45% | 20,376 |
| Sep 17, 2025 | 6.56 | 6.56 | 6.47 | 6.54 | 6.54 | 0.77% | 3,446 |
| Sep 16, 2025 | 6.57 | 6.61 | 6.44 | 6.49 | 6.49 | - | 1,954 |
| Sep 15, 2025 | 6.38 | 6.53 | 6.37 | 6.49 | 6.49 | 1.88% | 17,031 |
| Sep 12, 2025 | 6.38 | 6.40 | 6.32 | 6.37 | 6.37 | -2.15% | 2,572 |
| Sep 11, 2025 | 6.40 | 6.59 | 6.40 | 6.51 | 6.51 | 1.72% | 37,832 |
| Sep 10, 2025 | 6.57 | 6.57 | 6.40 | 6.40 | 6.40 | -1.39% | 17,763 |
| Sep 9, 2025 | 6.70 | 6.70 | 6.48 | 6.49 | 6.49 | -1.52% | 15,599 |
| Sep 8, 2025 | 6.61 | 6.67 | 6.53 | 6.59 | 6.59 | -0.30% | 2,626 |
| Sep 5, 2025 | 6.62 | 6.65 | 6.53 | 6.61 | 6.61 | 0.92% | 15,077 |
| Sep 4, 2025 | 6.44 | 6.61 | 6.37 | 6.55 | 6.55 | 2.83% | 24,905 |
| Sep 3, 2025 | 6.42 | 6.42 | 6.30 | 6.37 | 6.37 | 0.63% | 13,829 |
| Sep 2, 2025 | 6.23 | 6.36 | 6.18 | 6.33 | 6.33 | -2.91% | 4,047 |
| Sep 1, 2025 | 6.53 | 6.53 | 6.20 | 6.52 | 6.52 | 0.77% | 430 |
| Aug 29, 2025 | 6.34 | 6.47 | 6.33 | 6.47 | 6.47 | 1.57% | 25,693 |
| Aug 28, 2025 | 6.36 | 6.50 | 6.33 | 6.37 | 6.37 | 1.27% | 8,662 |
| Aug 27, 2025 | 6.43 | 6.45 | 6.23 | 6.29 | 6.29 | -0.63% | 11,981 |
| Aug 26, 2025 | 6.21 | 6.37 | 6.21 | 6.33 | 6.33 | -0.16% | 18,022 |
| Aug 25, 2025 | 6.45 | 6.46 | 6.30 | 6.34 | 6.34 | -1.40% | 95,278 |
| Aug 22, 2025 | 6.23 | 6.46 | 6.20 | 6.43 | 6.43 | 3.38% | 11,531 |
| Aug 21, 2025 | 6.25 | 6.30 | 6.18 | 6.22 | 6.22 | -0.48% | 1,770 |
| Aug 20, 2025 | 6.29 | 6.30 | 6.16 | 6.25 | 6.25 | -2.65% | 23,664 |
| Aug 19, 2025 | 6.36 | 6.54 | 6.36 | 6.42 | 6.42 | -1.08% | 224,711 |
| Aug 18, 2025 | 6.32 | 6.49 | 6.32 | 6.49 | 6.49 | 2.85% | 12,274 |
| Aug 15, 2025 | 6.52 | 6.52 | 6.31 | 6.31 | 6.31 | -3.07% | 26,976 |
| Aug 14, 2025 | 6.79 | 6.79 | 6.48 | 6.51 | 6.51 | -3.41% | 4,635 |
| Aug 13, 2025 | 6.78 | 6.79 | 6.72 | 6.74 | 6.74 | 1.05% | 43,078 |
| Aug 12, 2025 | 6.77 | 6.77 | 6.63 | 6.67 | 6.67 | -0.45% | 35,985 |
| Aug 11, 2025 | 6.81 | 6.86 | 6.70 | 6.70 | 6.70 | -0.59% | 19,300 |
| Aug 8, 2025 | 6.86 | 6.86 | 6.70 | 6.74 | 6.74 | -0.74% | 6,433 |
| Aug 7, 2025 | 7.06 | 7.13 | 6.73 | 6.79 | 6.79 | -3.82% | 126,376 |
| Aug 6, 2025 | 6.67 | 7.07 | 6.55 | 7.06 | 7.06 | 21.51% | 119,947 |
| Aug 5, 2025 | 5.60 | 5.81 | 5.60 | 5.81 | 5.81 | 1.57% | 62,654 |
| Aug 4, 2025 | 5.51 | 5.78 | 5.49 | 5.72 | 5.72 | 4.95% | 13,180 |
| Aug 1, 2025 | 5.58 | 5.58 | 5.37 | 5.45 | 5.45 | -4.39% | 12,522 |
| Jul 31, 2025 | 5.86 | 5.90 | 5.70 | 5.70 | 5.70 | -0.18% | 12,622 |
| Jul 30, 2025 | 5.86 | 5.86 | 5.70 | 5.71 | 5.71 | -1.55% | 8,670 |
| Jul 29, 2025 | 5.78 | 5.92 | 5.75 | 5.80 | 5.80 | -1.69% | 15,501 |
| Jul 28, 2025 | 5.81 | 5.95 | 5.81 | 5.90 | 5.90 | 2.25% | 35,707 |
| Jul 25, 2025 | 5.51 | 5.81 | 5.51 | 5.77 | 5.77 | 2.49% | 11,574 |
| Jul 24, 2025 | 5.49 | 5.68 | 5.49 | 5.63 | 5.63 | 0.36% | 6,679 |
| Jul 23, 2025 | 5.75 | 5.77 | 5.53 | 5.61 | 5.61 | -2.43% | 8,549 |
| Jul 22, 2025 | 5.80 | 5.84 | 5.74 | 5.75 | 5.75 | -2.87% | 16,056 |
| Jul 21, 2025 | 5.96 | 5.99 | 5.90 | 5.92 | 5.92 | 0.34% | 7,680 |
| Jul 18, 2025 | 5.91 | 5.92 | 5.81 | 5.90 | 5.90 | 0.85% | 32,586 |