Shopify Inc. (BVMF:S2HO34)
Brazil
· Delayed Price · Currency is BRL 5.10
-0.20 (-3.77%)
Last updated: Apr 28, 2026, 3:42 PM GMT-3
Shopify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.30 | 5.30 | 5.06 | 5.07 | 5.07 | -4.34% | 26,896 |
| Apr 27, 2026 | 5.11 | 5.30 | 5.11 | 5.30 | 5.30 | 1.53% | 10,949 |
| Apr 24, 2026 | 5.22 | 5.27 | 5.11 | 5.22 | 5.22 | 1.16% | 4,291 |
| Apr 23, 2026 | 5.37 | 5.37 | 5.08 | 5.16 | 5.16 | -5.84% | 29,582 |
| Apr 22, 2026 | 5.48 | 5.56 | 5.44 | 5.48 | 5.48 | -2.14% | 4,596 |
| Apr 20, 2026 | 5.34 | 5.60 | 5.34 | 5.60 | 5.60 | 2.75% | 8,357 |
| Apr 17, 2026 | 5.42 | 5.52 | 5.42 | 5.45 | 5.45 | 4.21% | 63,653 |
| Apr 16, 2026 | 5.36 | 5.44 | 5.23 | 5.23 | 5.23 | -1.32% | 106,891 |
| Apr 15, 2026 | 4.78 | 5.31 | 4.78 | 5.30 | 5.30 | 8.16% | 75,436 |
| Apr 14, 2026 | 4.83 | 4.95 | 4.83 | 4.90 | 4.90 | 2.73% | 21,855 |
| Apr 13, 2026 | 4.61 | 4.82 | 4.61 | 4.77 | 4.77 | 3.47% | 14,674 |
| Apr 10, 2026 | 4.80 | 4.80 | 4.56 | 4.61 | 4.61 | -2.95% | 57,817 |
| Apr 9, 2026 | 5.20 | 5.20 | 4.73 | 4.75 | 4.75 | -8.30% | 41,751 |
| Apr 8, 2026 | 5.02 | 5.31 | 5.02 | 5.18 | 5.18 | 3.19% | 23,846 |
| Apr 7, 2026 | 5.16 | 5.16 | 4.91 | 5.02 | 5.02 | -1.57% | 14,153 |
| Apr 6, 2026 | 5.13 | 5.15 | 5.05 | 5.10 | 5.10 | 0.59% | 7,917 |
| Apr 2, 2026 | 4.95 | 5.11 | 4.90 | 5.07 | 5.07 | 0.20% | 19,128 |
| Apr 1, 2026 | 5.23 | 5.23 | 5.06 | 5.06 | 5.06 | -1.56% | 23,369 |
| Mar 31, 2026 | 4.92 | 5.14 | 4.87 | 5.14 | 5.14 | 5.54% | 12,114 |
| Mar 30, 2026 | 4.92 | 4.98 | 4.86 | 4.87 | 4.87 | - | 4,895 |
| Mar 27, 2026 | 5.00 | 5.00 | 4.84 | 4.87 | 4.87 | -3.37% | 22,798 |
| Mar 26, 2026 | 5.14 | 5.25 | 5.02 | 5.04 | 5.04 | -1.95% | 7,851 |
| Mar 25, 2026 | 5.19 | 5.24 | 5.07 | 5.14 | 5.14 | 1.38% | 5,959 |
| Mar 24, 2026 | 5.21 | 5.23 | 5.05 | 5.07 | 5.07 | -4.70% | 8,207 |
| Mar 23, 2026 | 5.20 | 5.32 | 5.20 | 5.32 | 5.32 | 3.50% | 3,950 |
| Mar 20, 2026 | 5.36 | 5.36 | 5.14 | 5.14 | 5.14 | -3.38% | 7,127 |
| Mar 19, 2026 | 5.36 | 5.37 | 5.31 | 5.32 | 5.32 | -1.66% | 15,838 |
| Mar 18, 2026 | 5.43 | 5.56 | 5.39 | 5.41 | 5.41 | -2.52% | 3,034 |
| Mar 17, 2026 | 5.58 | 5.66 | 5.48 | 5.55 | 5.55 | 0.54% | 14,674 |
| Mar 16, 2026 | 5.58 | 5.59 | 5.48 | 5.52 | 5.52 | 2.03% | 5,811 |
| Mar 13, 2026 | 5.52 | 5.56 | 5.37 | 5.41 | 5.41 | -1.99% | 15,891 |
| Mar 12, 2026 | 5.64 | 5.64 | 5.50 | 5.52 | 5.52 | -1.08% | 17,366 |
| Mar 11, 2026 | 5.45 | 5.69 | 5.44 | 5.58 | 5.58 | 0.36% | 8,581 |
| Mar 10, 2026 | 5.78 | 5.78 | 5.54 | 5.56 | 5.56 | -2.80% | 8,086 |
| Mar 9, 2026 | 5.62 | 5.78 | 5.56 | 5.72 | 5.72 | 0.18% | 134,369 |
| Mar 6, 2026 | 5.82 | 5.91 | 5.68 | 5.71 | 5.71 | -3.87% | 65,842 |
| Mar 5, 2026 | 5.63 | 5.94 | 5.63 | 5.94 | 5.94 | 5.51% | 37,274 |
| Mar 4, 2026 | 5.36 | 5.65 | 5.26 | 5.63 | 5.63 | 5.63% | 27,422 |
| Mar 3, 2026 | 5.16 | 5.35 | 4.99 | 5.33 | 5.33 | 3.29% | 26,325 |
| Mar 2, 2026 | 5.08 | 5.19 | 5.01 | 5.16 | 5.16 | 0.39% | 29,229 |
| Feb 27, 2026 | 5.40 | 5.40 | 5.07 | 5.14 | 5.14 | -4.81% | 23,220 |
| Feb 26, 2026 | 5.18 | 5.40 | 5.14 | 5.40 | 5.40 | 5.47% | 29,603 |
| Feb 25, 2026 | 4.99 | 5.30 | 4.99 | 5.12 | 5.12 | 1.59% | 22,349 |
| Feb 24, 2026 | 5.00 | 5.13 | 5.00 | 5.04 | 5.04 | 0.40% | 14,701 |
| Feb 23, 2026 | 5.44 | 5.44 | 5.00 | 5.02 | 5.02 | -8.06% | 35,354 |
| Feb 20, 2026 | 5.44 | 5.64 | 5.31 | 5.46 | 5.46 | 1.49% | 12,424 |
| Feb 19, 2026 | 5.37 | 5.41 | 5.26 | 5.38 | 5.38 | 1.32% | 19,915 |
| Feb 18, 2026 | 5.23 | 5.44 | 5.23 | 5.31 | 5.31 | 8.15% | 77,699 |
| Feb 13, 2026 | 5.18 | 5.18 | 4.73 | 4.91 | 4.91 | 3.15% | 29,667 |
| Feb 12, 2026 | 5.19 | 5.24 | 4.54 | 4.76 | 4.76 | -6.48% | 215,898 |
| Feb 11, 2026 | 6.00 | 6.24 | 4.74 | 5.09 | 5.09 | -8.45% | 315,760 |
| Feb 10, 2026 | 5.63 | 5.63 | 5.30 | 5.56 | 5.56 | 8.81% | 127,419 |
| Feb 9, 2026 | 4.93 | 5.20 | 4.87 | 5.11 | 5.11 | 3.65% | 63,309 |
| Feb 6, 2026 | 4.95 | 4.99 | 4.79 | 4.93 | 4.93 | -11.81% | 51,443 |
| Feb 5, 2026 | 5.62 | 5.62 | 4.80 | 5.59 | 5.59 | -2.78% | 38,405 |
| Feb 4, 2026 | 5.67 | 5.75 | 4.82 | 5.75 | 5.75 | -0.17% | 179,694 |
| Feb 3, 2026 | 5.81 | 5.81 | 5.14 | 5.76 | 5.76 | - | 77,764 |
| Feb 2, 2026 | 5.85 | 5.98 | 5.71 | 5.76 | 5.76 | -0.52% | 26,479 |
| Jan 30, 2026 | 6.04 | 6.20 | 5.74 | 5.79 | 5.79 | -6.16% | 75,724 |
| Jan 29, 2026 | 6.02 | 6.21 | 6.00 | 6.17 | 6.17 | 2.49% | 32,022 |
| Jan 28, 2026 | 5.91 | 6.15 | 5.91 | 6.02 | 6.02 | 0.84% | 16,613 |
| Jan 27, 2026 | 6.04 | 6.04 | 5.90 | 5.97 | 5.97 | -0.50% | 44,730 |
| Jan 26, 2026 | 5.90 | 6.06 | 5.90 | 6.00 | 6.00 | -0.50% | 6,455 |
| Jan 23, 2026 | 6.01 | 6.16 | 5.96 | 6.03 | 6.03 | -0.82% | 15,830 |
| Jan 22, 2026 | 6.22 | 6.34 | 6.05 | 6.08 | 6.08 | -2.25% | 37,427 |
| Jan 21, 2026 | 6.91 | 6.91 | 6.13 | 6.22 | 6.22 | -3.57% | 42,062 |
| Jan 20, 2026 | 6.91 | 6.91 | 6.45 | 6.45 | 6.45 | -7.59% | 182,242 |
| Jan 19, 2026 | 7.95 | 7.95 | 6.95 | 6.98 | 6.98 | 0.14% | 5,922 |
| Jan 16, 2026 | 6.92 | 7.18 | 6.92 | 6.97 | 6.97 | -1.27% | 19,132 |
| Jan 15, 2026 | 6.93 | 7.21 | 6.93 | 7.06 | 7.06 | -0.28% | 8,701 |
| Jan 14, 2026 | 7.31 | 7.45 | 6.91 | 7.08 | 7.08 | -5.09% | 17,100 |
| Jan 13, 2026 | 7.61 | 7.61 | 7.44 | 7.46 | 7.46 | -0.93% | 126,566 |
| Jan 12, 2026 | 7.43 | 7.53 | 7.24 | 7.53 | 7.53 | 2.45% | 10,322 |
| Jan 9, 2026 | 7.52 | 7.59 | 7.32 | 7.35 | 7.35 | -1.47% | 4,641 |
| Jan 8, 2026 | 7.33 | 7.58 | 7.33 | 7.46 | 7.46 | -0.27% | 18,373 |
| Jan 7, 2026 | 7.62 | 7.62 | 7.43 | 7.48 | 7.48 | -0.80% | 4,273 |
| Jan 6, 2026 | 7.59 | 7.59 | 7.21 | 7.54 | 7.54 | 0.40% | 26,524 |
| Jan 5, 2026 | 7.22 | 7.53 | 7.15 | 7.51 | 7.51 | 4.74% | 15,014 |
| Jan 2, 2026 | 7.65 | 7.65 | 7.03 | 7.17 | 7.17 | -5.28% | 116,013 |
| Dec 30, 2025 | 7.79 | 7.79 | 7.57 | 7.57 | 7.57 | -3.44% | 22,245 |
| Dec 29, 2025 | 8.02 | 8.02 | 7.76 | 7.84 | 7.84 | -1.51% | 7,524 |
| Dec 26, 2025 | 7.63 | 7.96 | 7.63 | 7.96 | 7.96 | 2.18% | 34,176 |
| Dec 23, 2025 | 8.00 | 8.00 | 7.74 | 7.79 | 7.79 | -1.64% | 11,596 |
| Dec 22, 2025 | 7.72 | 8.00 | 7.72 | 7.92 | 7.92 | 0.51% | 4,067 |
| Dec 19, 2025 | 7.77 | 7.90 | 7.72 | 7.88 | 7.88 | 2.87% | 10,443 |
| Dec 18, 2025 | 7.62 | 7.91 | 7.62 | 7.66 | 7.66 | 2.41% | 87,595 |
| Dec 17, 2025 | 7.66 | 7.80 | 7.45 | 7.48 | 7.48 | 1.22% | 16,242 |
| Dec 16, 2025 | 7.22 | 7.43 | 7.12 | 7.39 | 7.39 | 2.64% | 32,713 |
| Dec 15, 2025 | 7.47 | 7.72 | 7.20 | 7.20 | 7.20 | -2.57% | 7,315 |
| Dec 12, 2025 | 7.37 | 7.43 | 7.20 | 7.39 | 7.39 | 1.23% | 1,916 |
| Dec 11, 2025 | 7.48 | 7.58 | 7.30 | 7.30 | 7.30 | -4.45% | 11,677 |
| Dec 10, 2025 | 7.33 | 7.64 | 7.28 | 7.64 | 7.64 | 5.38% | 11,350 |
| Dec 9, 2025 | 6.99 | 7.39 | 6.99 | 7.25 | 7.25 | 1.54% | 17,974 |
| Dec 8, 2025 | 7.10 | 7.34 | 7.08 | 7.14 | 7.14 | -1.52% | 8,712 |
| 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 |