Snowflake Inc. (BVMF:S2NW34)
Brazil
· Delayed Price · Currency is BRL 35.34
+0.63 (1.82%)
At close: Dec 3, 2025
Snowflake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.03 | 31.52 | 30.43 | 31.32 | 31.32 | -0.89% | 15,356 |
| Dec 4, 2025 | 32.24 | 32.28 | 31.09 | 31.60 | 31.60 | -10.58% | 25,541 |
| Dec 3, 2025 | 34.67 | 35.61 | 34.57 | 35.34 | 35.34 | 1.82% | 1,725 |
| Dec 2, 2025 | 34.95 | 35.12 | 34.57 | 34.71 | 34.71 | 3.18% | 199 |
| Dec 1, 2025 | 32.96 | 33.80 | 32.96 | 33.64 | 33.64 | - | 3,773 |
| Nov 28, 2025 | 33.45 | 33.87 | 33.30 | 33.64 | 33.64 | 1.02% | 2,430 |
| Nov 26, 2025 | 33.72 | 33.97 | 33.30 | 33.30 | 33.30 | -1.25% | 527 |
| Nov 25, 2025 | 31.84 | 33.72 | 31.84 | 33.72 | 33.72 | 3.79% | 1,133 |
| Nov 24, 2025 | 32.50 | 32.80 | 32.38 | 32.49 | 32.49 | 1.44% | 9,226 |
| Nov 21, 2025 | 32.24 | 32.24 | 31.10 | 32.03 | 32.03 | -6.02% | 12,434 |
| Nov 19, 2025 | 34.03 | 34.14 | 33.64 | 34.08 | 34.08 | 0.98% | 8,901 |
| Nov 18, 2025 | 33.13 | 34.09 | 33.13 | 33.75 | 33.75 | 0.90% | 4,473 |
| Nov 17, 2025 | 34.05 | 34.56 | 33.36 | 33.45 | 33.45 | -2.62% | 21,866 |
| Nov 14, 2025 | 33.00 | 34.35 | 33.00 | 34.35 | 34.35 | 0.50% | 13,663 |
| Nov 13, 2025 | 34.57 | 34.99 | 33.76 | 34.18 | 34.18 | -4.12% | 1,013 |
| Nov 12, 2025 | 36.23 | 36.45 | 35.37 | 35.65 | 35.65 | -0.61% | 3,565 |
| Nov 11, 2025 | 36.09 | 36.09 | 35.05 | 35.87 | 35.87 | 0.39% | 856 |
| Nov 10, 2025 | 35.86 | 36.11 | 35.61 | 35.73 | 35.73 | 1.97% | 609 |
| Nov 7, 2025 | 34.80 | 35.36 | 34.24 | 35.04 | 35.04 | -0.60% | 2,794 |
| Nov 6, 2025 | 35.75 | 36.60 | 35.25 | 35.25 | 35.25 | -1.40% | 7,412 |
| Nov 5, 2025 | 35.72 | 36.03 | 35.37 | 35.75 | 35.75 | 0.25% | 2,586 |
| Nov 4, 2025 | 36.44 | 37.20 | 35.54 | 35.66 | 35.66 | -3.83% | 2,642 |
| Nov 3, 2025 | 37.04 | 37.52 | 37.04 | 37.08 | 37.08 | 0.65% | 4,416 |
| Oct 31, 2025 | 37.24 | 37.24 | 35.86 | 36.84 | 36.84 | 0.66% | 788 |
| Oct 30, 2025 | 35.43 | 36.60 | 35.43 | 36.60 | 36.60 | 1.22% | 4,088 |
| Oct 29, 2025 | 35.60 | 36.29 | 35.60 | 36.16 | 36.16 | 1.03% | 943 |
| Oct 28, 2025 | 36.09 | 36.28 | 35.60 | 35.79 | 35.79 | 0.17% | 660 |
| Oct 27, 2025 | 35.27 | 35.88 | 35.22 | 35.73 | 35.73 | 2.32% | 1,572 |
| Oct 24, 2025 | 34.56 | 35.01 | 34.10 | 34.92 | 34.92 | 2.56% | 1,560 |
| Oct 23, 2025 | 33.88 | 34.05 | 32.46 | 34.05 | 34.05 | 1.49% | 1,502 |
| Oct 22, 2025 | 33.54 | 33.55 | 32.50 | 33.55 | 33.55 | 1.05% | 671 |
| Oct 21, 2025 | 33.18 | 33.45 | 32.86 | 33.20 | 33.20 | 0.42% | 908 |
| Oct 20, 2025 | 32.60 | 33.07 | 32.60 | 33.06 | 33.06 | 2.04% | 2,033 |
| Oct 17, 2025 | 32.30 | 32.64 | 32.16 | 32.40 | 32.40 | -1.04% | 2,254 |
| Oct 16, 2025 | 34.03 | 34.03 | 32.50 | 32.74 | 32.74 | -0.43% | 2,777 |
| Oct 15, 2025 | 33.24 | 33.39 | 32.87 | 32.88 | 32.88 | 0.55% | 1,176 |
| Oct 14, 2025 | 33.57 | 33.57 | 32.69 | 32.70 | 32.70 | -3.25% | 1,764 |
| Oct 13, 2025 | 33.38 | 33.84 | 33.36 | 33.80 | 33.80 | 1.41% | 1,150 |
| Oct 10, 2025 | 33.85 | 33.99 | 33.24 | 33.33 | 33.33 | -1.24% | 14,196 |
| Oct 9, 2025 | 33.38 | 33.93 | 32.99 | 33.75 | 33.75 | 1.11% | 1,106 |
| Oct 8, 2025 | 31.54 | 33.54 | 31.54 | 33.38 | 33.38 | 5.63% | 10,880 |
| Oct 7, 2025 | 32.66 | 32.66 | 31.11 | 31.60 | 31.60 | -1.83% | 538 |
| Oct 6, 2025 | 31.71 | 32.67 | 31.71 | 32.19 | 32.19 | 2.58% | 1,141 |
| Oct 3, 2025 | 32.30 | 32.36 | 31.35 | 31.38 | 31.38 | -2.46% | 2,335 |
| Oct 2, 2025 | 31.11 | 32.20 | 31.11 | 32.17 | 32.17 | 4.41% | 1,297 |
| Oct 1, 2025 | 29.91 | 30.87 | 29.86 | 30.81 | 30.81 | 2.29% | 2,103 |
| Sep 30, 2025 | 29.88 | 30.15 | 29.67 | 30.12 | 30.12 | -0.20% | 5,192 |
| Sep 29, 2025 | 30.21 | 30.27 | 29.79 | 30.18 | 30.18 | 1.11% | 394 |
| Sep 26, 2025 | 29.76 | 30.03 | 29.76 | 29.85 | 29.85 | 0.30% | 876 |
| Sep 25, 2025 | 30.03 | 30.03 | 29.62 | 29.76 | 29.76 | 0.81% | 338 |
| Sep 24, 2025 | 29.80 | 29.94 | 29.37 | 29.52 | 29.52 | -0.14% | 837 |
| Sep 23, 2025 | 29.75 | 30.54 | 29.49 | 29.56 | 29.56 | -2.60% | 822 |
| Sep 22, 2025 | 30.82 | 30.82 | 30.35 | 30.35 | 30.35 | -0.52% | 1,834 |
| Sep 19, 2025 | 29.78 | 30.84 | 29.78 | 30.51 | 30.51 | 4.09% | 946 |
| Sep 18, 2025 | 28.95 | 29.40 | 28.95 | 29.31 | 29.31 | 1.24% | 434 |
| Sep 17, 2025 | 28.75 | 28.95 | 28.38 | 28.95 | 28.95 | 0.77% | 2,216 |
| Sep 16, 2025 | 29.61 | 29.65 | 28.67 | 28.73 | 28.73 | -3.98% | 1,803 |
| Sep 15, 2025 | 29.46 | 30.38 | 29.46 | 29.92 | 29.92 | 1.36% | 2,621 |
| Sep 12, 2025 | 29.96 | 29.96 | 29.52 | 29.52 | 29.52 | -2.28% | 777 |
| Sep 11, 2025 | 30.48 | 30.63 | 30.09 | 30.21 | 30.21 | -0.79% | 2,862 |
| Sep 10, 2025 | 31.15 | 31.15 | 30.24 | 30.45 | 30.45 | -0.10% | 1,631 |
| Sep 9, 2025 | 30.82 | 30.82 | 30.34 | 30.48 | 30.48 | -0.78% | 335 |
| Sep 8, 2025 | 30.57 | 31.11 | 30.57 | 30.72 | 30.72 | 0.59% | 2,325 |
| Sep 5, 2025 | 30.30 | 30.54 | 30.00 | 30.54 | 30.54 | 0.16% | 856 |
| Sep 4, 2025 | 31.11 | 31.11 | 29.33 | 30.49 | 30.49 | -2.31% | 24,356 |
| Sep 3, 2025 | 32.15 | 32.15 | 31.17 | 31.21 | 31.21 | -1.95% | 108 |
| Sep 2, 2025 | 31.16 | 31.85 | 31.16 | 31.83 | 31.83 | 0.09% | 851 |
| Sep 1, 2025 | 31.50 | 32.50 | 31.50 | 31.80 | 31.80 | -0.16% | 24 |
| Aug 29, 2025 | 31.95 | 32.40 | 31.81 | 31.85 | 31.85 | -2.33% | 26,402 |
| Aug 28, 2025 | 30.56 | 33.54 | 30.12 | 32.61 | 32.61 | 19.19% | 10,724 |
| Aug 27, 2025 | 27.02 | 27.61 | 26.92 | 27.36 | 27.36 | 3.83% | 3,411 |
| Aug 26, 2025 | 26.46 | 26.64 | 26.25 | 26.35 | 26.35 | -0.08% | 1,671 |
| Aug 25, 2025 | 26.89 | 27.08 | 26.35 | 26.37 | 26.37 | -1.09% | 1,354 |
| Aug 22, 2025 | 26.11 | 27.00 | 26.11 | 26.66 | 26.66 | 0.19% | 910 |
| Aug 21, 2025 | 26.39 | 26.70 | 26.39 | 26.61 | 26.61 | -0.26% | 2,589 |
| Aug 20, 2025 | 27.02 | 27.02 | 26.12 | 26.68 | 26.68 | 0.60% | 7,018 |
| Aug 19, 2025 | 26.82 | 26.82 | 26.38 | 26.52 | 26.52 | -0.67% | 206 |
| Aug 18, 2025 | 26.82 | 26.85 | 26.53 | 26.70 | 26.70 | -0.45% | 4,791 |
| Aug 15, 2025 | 26.40 | 26.97 | 26.40 | 26.82 | 26.82 | 1.82% | 2,778 |
| Aug 14, 2025 | 26.49 | 26.50 | 26.22 | 26.34 | 26.34 | 0.11% | 5,995 |
| Aug 13, 2025 | 26.10 | 26.65 | 26.10 | 26.31 | 26.31 | 1.15% | 820 |
| Aug 12, 2025 | 25.75 | 26.14 | 25.50 | 26.01 | 26.01 | -0.12% | 3,281 |
| Aug 11, 2025 | 26.28 | 26.67 | 26.04 | 26.04 | 26.04 | -0.23% | 2,492 |
| Aug 8, 2025 | 27.03 | 27.03 | 26.01 | 26.10 | 26.10 | -6.35% | 37,034 |
| Aug 7, 2025 | 29.12 | 29.12 | 27.42 | 27.87 | 27.87 | -0.85% | 988 |
| Aug 6, 2025 | 28.36 | 28.76 | 28.11 | 28.11 | 28.11 | - | 376 |
| Aug 5, 2025 | 29.10 | 29.10 | 28.11 | 28.11 | 28.11 | -2.43% | 46,113 |
| Aug 4, 2025 | 28.50 | 28.84 | 28.50 | 28.81 | 28.81 | 1.30% | 2,663 |
| Aug 1, 2025 | 31.18 | 31.18 | 28.09 | 28.44 | 28.44 | -9.11% | 1,936 |
| Jul 31, 2025 | 31.71 | 32.00 | 31.14 | 31.29 | 31.29 | 2.15% | 4,967 |
| Jul 30, 2025 | 31.09 | 31.12 | 30.59 | 30.63 | 30.63 | 0.46% | 83 |
| Jul 29, 2025 | 30.36 | 30.57 | 30.25 | 30.49 | 30.49 | -0.65% | 964 |
| Jul 28, 2025 | 30.60 | 30.93 | 30.43 | 30.69 | 30.69 | 0.59% | 2,814 |
| Jul 25, 2025 | 30.51 | 30.65 | 30.39 | 30.51 | 30.51 | 2.73% | 2,461 |
| Jul 24, 2025 | 29.15 | 29.70 | 29.15 | 29.70 | 29.70 | 1.23% | 499 |
| Jul 23, 2025 | 29.22 | 29.49 | 29.22 | 29.34 | 29.34 | -1.61% | 1,312 |
| Jul 22, 2025 | 29.94 | 29.94 | 29.73 | 29.82 | 29.82 | -0.96% | 1,488 |
| Jul 21, 2025 | 30.36 | 30.36 | 29.96 | 30.11 | 30.11 | -0.73% | 806 |
| Jul 18, 2025 | 29.70 | 30.33 | 29.70 | 30.33 | 30.33 | 3.30% | 1,294 |
| Jul 17, 2025 | 29.56 | 29.56 | 29.13 | 29.36 | 29.36 | -0.34% | 3,574 |