Snowflake Inc. (BVMF:S2NW34)
Brazil
· Delayed Price · Currency is BRL 23.58
+0.28 (1.20%)
At close: Mar 6, 2026
Snowflake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 23.54 | 23.85 | 23.09 | 23.58 | 23.58 | 1.20% | 2,704 |
| Mar 5, 2026 | 22.04 | 23.53 | 22.04 | 23.30 | 23.30 | 5.91% | 15,760 |
| Mar 4, 2026 | 22.05 | 22.05 | 22.00 | 22.00 | 22.00 | 2.52% | 1,411 |
| Mar 3, 2026 | 21.59 | 22.31 | 21.43 | 21.46 | 21.46 | -2.81% | 27,174 |
| Mar 2, 2026 | 21.50 | 22.10 | 21.23 | 22.08 | 22.08 | 0.45% | 57,673 |
| Feb 27, 2026 | 21.63 | 21.98 | 21.08 | 21.98 | 21.98 | -1.43% | 1,089,059 |
| Feb 26, 2026 | 22.02 | 23.60 | 21.82 | 22.30 | 22.30 | 2.39% | 93,452 |
| Feb 25, 2026 | 21.01 | 21.84 | 21.01 | 21.78 | 21.78 | 5.12% | 24,700 |
| Feb 24, 2026 | 20.47 | 20.90 | 20.06 | 20.72 | 20.72 | 2.78% | 5,208 |
| Feb 23, 2026 | 22.18 | 22.32 | 20.03 | 20.16 | 20.16 | -8.41% | 11,807 |
| Feb 20, 2026 | 23.44 | 23.61 | 22.01 | 22.01 | 22.01 | -9.16% | 919 |
| Feb 19, 2026 | 23.10 | 24.23 | 23.10 | 24.23 | 24.23 | 5.03% | 1,484 |
| Feb 18, 2026 | 23.15 | 23.36 | 23.05 | 23.07 | 23.07 | -2.82% | 1,203 |
| Feb 13, 2026 | 22.63 | 24.26 | 22.63 | 23.74 | 23.74 | 5.98% | 21,932 |
| Feb 12, 2026 | 23.20 | 23.28 | 22.08 | 22.40 | 22.40 | -3.70% | 19,294 |
| Feb 11, 2026 | 24.27 | 24.38 | 22.52 | 23.26 | 23.26 | -2.19% | 4,389 |
| Feb 10, 2026 | 24.00 | 24.00 | 23.36 | 23.78 | 23.78 | 4.85% | 14,306 |
| Feb 9, 2026 | 22.10 | 22.90 | 21.95 | 22.68 | 22.68 | 2.25% | 5,055 |
| Feb 6, 2026 | 21.00 | 22.18 | 21.00 | 22.18 | 22.18 | 6.89% | 7,761 |
| Feb 5, 2026 | 21.60 | 21.60 | 20.66 | 20.75 | 20.75 | -4.20% | 862 |
| Feb 4, 2026 | 21.81 | 22.09 | 21.16 | 21.66 | 21.66 | -3.17% | 1,922 |
| Feb 3, 2026 | 24.24 | 24.24 | 22.29 | 22.37 | 22.37 | -11.34% | 1,462 |
| Feb 2, 2026 | 25.50 | 27.05 | 25.23 | 25.23 | 25.23 | 0.64% | 8,236 |
| Jan 30, 2026 | 26.06 | 26.10 | 25.07 | 25.07 | 25.07 | -3.24% | 1,835 |
| Jan 29, 2026 | 26.95 | 26.95 | 25.52 | 25.91 | 25.91 | -8.06% | 4,111 |
| Jan 28, 2026 | 28.24 | 28.81 | 28.01 | 28.18 | 28.18 | 2.21% | 435 |
| Jan 27, 2026 | 27.92 | 27.99 | 27.55 | 27.57 | 27.57 | -1.68% | 13,334 |
| Jan 26, 2026 | 27.52 | 28.20 | 27.52 | 28.04 | 28.04 | 1.19% | 768 |
| Jan 23, 2026 | 27.78 | 27.78 | 27.71 | 27.71 | 27.71 | -0.36% | 559 |
| Jan 22, 2026 | 27.25 | 27.84 | 27.25 | 27.81 | 27.81 | 1.53% | 937 |
| Jan 21, 2026 | 27.77 | 28.10 | 27.39 | 27.39 | 27.39 | -0.94% | 2,040 |
| Jan 20, 2026 | 27.57 | 27.65 | 27.54 | 27.65 | 27.65 | 0.55% | 4,637 |
| Jan 19, 2026 | 28.45 | 28.48 | 27.50 | 27.50 | 27.50 | -2.41% | 1,010 |
| Jan 16, 2026 | 27.93 | 29.08 | 27.93 | 28.18 | 28.18 | 1.29% | 4,533 |
| Jan 15, 2026 | 27.82 | 27.85 | 27.76 | 27.82 | 27.82 | 2.24% | 442 |
| Jan 14, 2026 | 27.43 | 28.10 | 27.21 | 27.21 | 27.21 | -2.79% | 4,010 |
| Jan 13, 2026 | 29.82 | 29.82 | 27.85 | 27.99 | 27.99 | -5.18% | 1,189 |
| Jan 12, 2026 | 29.10 | 29.69 | 29.05 | 29.52 | 29.52 | 0.34% | 1,379 |
| Jan 9, 2026 | 29.76 | 29.76 | 29.42 | 29.42 | 29.42 | -1.14% | 1,085 |
| Jan 8, 2026 | 30.73 | 31.56 | 29.76 | 29.76 | 29.76 | -3.16% | 1,255 |
| Jan 7, 2026 | 31.41 | 31.64 | 30.73 | 30.73 | 30.73 | 0.07% | 2,366 |
| Jan 6, 2026 | 30.21 | 31.40 | 30.21 | 30.71 | 30.71 | 0.95% | 9,880 |
| Jan 5, 2026 | 30.00 | 30.70 | 29.70 | 30.42 | 30.42 | 2.42% | 1,440 |
| Jan 2, 2026 | 30.30 | 30.30 | 29.20 | 29.70 | 29.70 | -2.37% | 3,506 |
| Dec 30, 2025 | 30.56 | 30.69 | 30.42 | 30.42 | 30.42 | -2.06% | 1,751 |
| Dec 29, 2025 | 30.69 | 31.12 | 30.69 | 31.06 | 31.06 | -0.83% | 565 |
| Dec 26, 2025 | 30.55 | 31.32 | 30.55 | 31.32 | 31.32 | 0.45% | 5,906 |
| Dec 23, 2025 | 31.80 | 31.80 | 30.51 | 31.18 | 31.18 | -0.86% | 2,027 |
| Dec 22, 2025 | 31.02 | 31.65 | 31.02 | 31.45 | 31.45 | 2.11% | 3,279 |
| Dec 19, 2025 | 30.20 | 30.80 | 30.20 | 30.80 | 30.80 | 2.36% | 288 |
| Dec 18, 2025 | 30.40 | 30.80 | 30.09 | 30.09 | 30.09 | -3.77% | 1,955 |
| Dec 17, 2025 | 30.31 | 31.27 | 30.04 | 31.27 | 31.27 | 4.13% | 7,927 |
| Dec 16, 2025 | 29.05 | 30.16 | 29.00 | 30.03 | 30.03 | 3.05% | 4,159 |
| Dec 15, 2025 | 29.34 | 29.34 | 29.14 | 29.14 | 29.14 | -1.42% | 1,319 |
| Dec 12, 2025 | 29.64 | 29.64 | 29.27 | 29.56 | 29.56 | -0.71% | 1,425 |
| Dec 11, 2025 | 29.24 | 29.94 | 29.10 | 29.77 | 29.77 | 0.24% | 9,050 |
| Dec 10, 2025 | 30.38 | 30.44 | 29.62 | 29.70 | 29.70 | -3.16% | 5,336 |
| Dec 9, 2025 | 30.49 | 30.67 | 29.98 | 30.67 | 30.67 | 0.95% | 672 |
| Dec 8, 2025 | 31.64 | 31.64 | 30.38 | 30.38 | 30.38 | -3.00% | 7,247 |
| 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 |