Skip to main content
Snowflake Inc. (BVMF:S2NW34)
Brazil flag Brazil · Delayed Price · Currency is BRL
18.11
+0.61 (3.49%)
At close: Apr 27, 2026

Snowflake Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.3018.3017.6917.7417.74-2.04%12,816
Apr 27, 202617.5018.1117.5018.1118.113.49%91,056
Apr 24, 202618.3418.3416.8917.5017.50-4.79%126,307
Apr 23, 202619.4119.4117.6518.3818.38-5.26%26,072
Apr 22, 202619.1819.4118.8319.4019.40-0.05%160,802
Apr 20, 202618.1419.4117.7719.4119.418.07%29,827
Apr 17, 202618.2418.2417.9617.9617.962.92%16,201
Apr 16, 202618.2718.7217.4517.4517.45-3.43%8,775
Apr 15, 202617.1618.0717.1218.0718.077.05%29,255
Apr 14, 202616.8217.1816.6516.8816.881.81%42,005
Apr 13, 202615.8216.6215.3916.5816.585.87%280,120
Apr 10, 202616.8216.8214.8815.6615.66-5.95%82,652
Apr 9, 202619.0019.0016.6516.6516.65-12.92%133,533
Apr 8, 202619.4519.4519.0019.1219.12-0.73%2,816
Apr 7, 202619.3919.4718.7819.2619.260.36%5,443
Apr 6, 202619.3719.3719.0519.1919.19-1.99%2,076
Apr 2, 202619.4620.0619.2319.5819.58-1.01%8,761
Apr 1, 202619.2620.0319.2519.7819.781.85%4,958
Mar 31, 202620.0020.0019.2119.4219.42-4.00%6,643
Mar 30, 202620.4220.9120.1020.2320.231.05%2,635
Mar 27, 202620.0020.1119.8020.0220.02-6.14%12,556
Mar 26, 202621.3321.3321.2221.3321.332.40%360
Mar 25, 202621.4621.4620.6920.8320.83-2.30%62,277
Mar 24, 202623.1123.1121.3221.3221.32-6.82%49,867
Mar 23, 202621.7623.1821.7622.8822.883.02%4,973
Mar 20, 202622.8322.8322.2122.2122.21-3.18%1,445
Mar 19, 202622.2222.9622.2222.9422.941.19%1,108
Mar 18, 202623.0623.1922.6222.6722.67-0.57%692
Mar 17, 202623.0123.0122.5822.8022.801.69%5,669
Mar 16, 202623.5523.5522.4222.4222.42-5.04%52,746
Mar 13, 202623.1523.6823.1523.6123.611.16%59,690
Mar 12, 202623.6123.8423.0823.3423.340.82%15,652
Mar 11, 202623.0723.1523.0523.1523.154.33%4,510
Mar 10, 202622.7422.7922.1922.1922.19-5.45%6,695
Mar 9, 202623.2623.5823.1323.4723.47-0.47%28,299
Mar 6, 202623.5423.8523.0923.5823.581.20%2,704
Mar 5, 202622.0423.5322.0423.3023.305.91%15,760
Mar 4, 202622.0522.0522.0022.0022.002.52%1,411
Mar 3, 202621.5922.3121.4321.4621.46-2.81%27,174
Mar 2, 202621.5022.1021.2322.0822.080.45%57,673
Feb 27, 202621.6321.9821.0821.9821.98-1.43%1,089,059
Feb 26, 202622.0223.6021.8222.3022.302.39%93,452
Feb 25, 202621.0121.8421.0121.7821.785.12%24,700
Feb 24, 202620.4720.9020.0620.7220.722.78%5,208
Feb 23, 202622.1822.3220.0320.1620.16-8.41%11,807
Feb 20, 202623.4423.6122.0122.0122.01-9.16%919
Feb 19, 202623.1024.2323.1024.2324.235.03%1,484
Feb 18, 202623.1523.3623.0523.0723.07-2.82%1,203
Feb 13, 202622.6324.2622.6323.7423.745.98%21,932
Feb 12, 202623.2023.2822.0822.4022.40-3.70%19,294
Feb 11, 202624.2724.3822.5223.2623.26-2.19%4,389
Feb 10, 202624.0024.0023.3623.7823.784.85%14,306
Feb 9, 202622.1022.9021.9522.6822.682.25%5,055
Feb 6, 202621.0022.1821.0022.1822.186.89%7,761
Feb 5, 202621.6021.6020.6620.7520.75-4.20%862
Feb 4, 202621.8122.0921.1621.6621.66-3.17%1,922
Feb 3, 202624.2424.2422.2922.3722.37-11.34%1,462
Feb 2, 202625.5027.0525.2325.2325.230.64%8,236
Jan 30, 202626.0626.1025.0725.0725.07-3.24%1,835
Jan 29, 202626.9526.9525.5225.9125.91-8.06%4,111
Jan 28, 202628.2428.8128.0128.1828.182.21%435
Jan 27, 202627.9227.9927.5527.5727.57-1.68%13,334
Jan 26, 202627.5228.2027.5228.0428.041.19%768
Jan 23, 202627.7827.7827.7127.7127.71-0.36%559
Jan 22, 202627.2527.8427.2527.8127.811.53%937
Jan 21, 202627.7728.1027.3927.3927.39-0.94%2,040
Jan 20, 202627.5727.6527.5427.6527.650.55%4,637
Jan 19, 202628.4528.4827.5027.5027.50-2.41%1,010
Jan 16, 202627.9329.0827.9328.1828.181.29%4,533
Jan 15, 202627.8227.8527.7627.8227.822.24%442
Jan 14, 202627.4328.1027.2127.2127.21-2.79%4,010
Jan 13, 202629.8229.8227.8527.9927.99-5.18%1,189
Jan 12, 202629.1029.6929.0529.5229.520.34%1,379
Jan 9, 202629.7629.7629.4229.4229.42-1.14%1,085
Jan 8, 202630.7331.5629.7629.7629.76-3.16%1,255
Jan 7, 202631.4131.6430.7330.7330.730.07%2,366
Jan 6, 202630.2131.4030.2130.7130.710.95%9,880
Jan 5, 202630.0030.7029.7030.4230.422.42%1,440
Jan 2, 202630.3030.3029.2029.7029.70-2.37%3,506
Dec 30, 202530.5630.6930.4230.4230.42-2.06%1,751
Dec 29, 202530.6931.1230.6931.0631.06-0.83%565
Dec 26, 202530.5531.3230.5531.3231.320.45%5,906
Dec 23, 202531.8031.8030.5131.1831.18-0.86%2,027
Dec 22, 202531.0231.6531.0231.4531.452.11%3,279
Dec 19, 202530.2030.8030.2030.8030.802.36%288
Dec 18, 202530.4030.8030.0930.0930.09-3.77%1,955
Dec 17, 202530.3131.2730.0431.2731.274.13%7,927
Dec 16, 202529.0530.1629.0030.0330.033.05%4,159
Dec 15, 202529.3429.3429.1429.1429.14-1.42%1,319
Dec 12, 202529.6429.6429.2729.5629.56-0.71%1,425
Dec 11, 202529.2429.9429.1029.7729.770.24%9,050
Dec 10, 202530.3830.4429.6229.7029.70-3.16%5,336
Dec 9, 202530.4930.6729.9830.6730.670.95%672
Dec 8, 202531.6431.6430.3830.3830.38-3.00%7,247
Dec 5, 202531.0331.5230.4331.3231.32-0.89%15,356
Dec 4, 202532.2432.2831.0931.6031.60-10.58%25,541
Dec 3, 202534.6735.6134.5735.3435.341.82%1,725
Dec 2, 202534.9535.1234.5734.7134.713.18%199
Dec 1, 202532.9633.8032.9633.6433.64-3,773
Nov 28, 202533.4533.8733.3033.6433.641.02%2,430