São Paulo - Delayed Quote BRL

Shopify Inc. (S2HO34.SA)

4.2900
-0.1700
(-3.81%)
At close: May 9 at 5:10:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
May 9, 20254.51004.51004.19004.29004.2900187,596
May 8, 20254.37004.49004.15004.46004.460073,998
May 7, 20254.53004.60004.52004.56004.560060,583
May 6, 20254.69004.69004.46004.50004.500055,118
May 5, 20254.55004.70004.50004.67004.670019,151
May 2, 20254.55004.73004.55004.69004.690054,136
Apr 30, 20254.54004.54004.37004.48004.480017,059
Apr 29, 20254.66004.66004.60004.63004.63001,811
Apr 28, 20254.58004.66004.54004.63004.630025,670
Apr 25, 20254.52004.67004.45004.56004.56001,551
Apr 24, 20254.30004.50004.27004.47004.4700143,039
Apr 23, 20254.19004.49004.19004.32004.320086,168
Apr 22, 20254.02004.10003.94004.06004.060029,281
Apr 17, 20254.10004.12003.99004.02004.02001,783
Apr 16, 20254.16004.16003.98004.04004.040040,435
Apr 15, 20253.96004.15003.96004.11004.11005,081
Apr 14, 20254.15004.19004.02004.04004.040012,010
Apr 11, 20254.10004.13003.86004.05004.050039,641
Apr 10, 20254.41004.41004.07004.10004.100050,223
Apr 9, 20253.81004.57003.79004.44004.4400283,367
Apr 8, 20254.02004.22003.75003.81003.810083,794
Apr 7, 20253.74004.00003.47003.83003.8300142,280
Apr 4, 20253.76003.80003.47003.70003.7000235,307
Apr 3, 20254.20004.20003.80003.80003.800078,731
Apr 2, 20254.66004.77004.53004.74004.74006,658
Apr 1, 20254.57004.71004.52004.65004.6500744
Mar 31, 20254.55004.58004.34004.52004.520017,977
Mar 28, 20255.04005.04004.59004.63004.63008,729
Mar 27, 20255.00005.00004.83004.94004.94005,009
Mar 26, 20255.24005.24004.91004.95004.950017,403
Mar 25, 20255.28005.28005.15005.18005.18004,497
Mar 24, 20254.96005.29004.96005.22005.2200100,624
Mar 21, 20254.77004.97004.75004.90004.90001,236
Mar 20, 20254.77004.91004.61004.82004.8200824
Mar 19, 20254.47004.88004.47004.88004.88006,233
Mar 18, 20254.61004.61004.40004.41004.41004,771
Mar 17, 20254.60004.62004.53004.62004.62002,420
Mar 14, 20254.46004.56004.45004.55004.550027,805
Mar 13, 20254.74004.74004.30004.40004.400012,381
Mar 12, 20254.58004.79004.58004.69004.6900319,716
Mar 11, 20254.58004.58004.47004.52004.520010,549
Mar 10, 20254.74004.74004.44004.53004.530042,165
Mar 7, 20254.91004.96004.64004.77004.770032,943
Mar 6, 20254.97005.18004.85004.91004.9100484,886
Mar 5, 20255.45005.45004.92005.11005.110022,860
Feb 28, 20255.49005.49005.20005.40005.400049,869
Feb 27, 20255.39005.58005.39005.43005.43001,896
Feb 26, 20255.41005.53005.37005.51005.51008,051
Feb 25, 20255.44005.52005.19005.35005.35006,842
Feb 24, 20255.60005.60005.25005.56005.560027,364
Feb 21, 20255.93005.95005.54005.54005.54005,094
Feb 20, 20255.95006.06005.75005.88005.88008,147
Feb 19, 20256.16006.16005.89005.97005.97003,148
Feb 18, 20256.02006.14005.86006.08006.080022,232
Feb 17, 20256.05006.26005.83005.88005.880016,530
Feb 14, 20256.20006.20005.94006.05006.05009,432
Feb 13, 20255.74006.13005.74006.13006.130047,998
Feb 12, 20256.00006.00005.60005.82005.820028,152
Feb 11, 20255.80006.01005.51006.01006.0100282,100
Feb 10, 20255.74005.90005.74005.74005.7400268,730
Feb 7, 20255.72005.72005.60005.65005.650044,163
Feb 6, 20255.95005.95005.60005.71005.710010,906
Feb 5, 20255.71005.88005.71005.88005.880017,006
Feb 4, 20255.63005.78005.59005.71005.710020,005
Feb 3, 20255.57005.61005.38005.57005.570031,645
Jan 31, 20255.76005.93005.63005.63005.630052,207
Jan 30, 20255.70005.85005.53005.76005.76006,200
Jan 29, 20255.38005.70005.38005.42005.4200744
Jan 28, 20255.29005.77005.29005.71005.710014,607
Jan 27, 20255.14005.30005.10005.23005.23003,299
Jan 24, 20255.14005.34005.14005.25005.25002,950
Jan 23, 20255.13005.27005.13005.20005.2000959
Jan 22, 20255.35005.35005.14005.24005.24006,401
Jan 21, 20255.18005.35005.18005.30005.30005,802
Jan 20, 20255.19005.30005.12005.29005.29003,483
Jan 17, 20255.26005.31005.08005.19005.19002,883
Jan 16, 20255.38005.38005.20005.20005.20002,804
Jan 15, 20255.13005.35005.13005.35005.35001,529
Jan 14, 20255.13005.24005.01005.07005.07004,443
Jan 13, 20255.11005.18005.01005.01005.01004,492
Jan 10, 20255.40005.44005.09005.15005.150018,190
Jan 9, 20255.46005.53005.40005.40005.40006,718
Jan 8, 20255.47005.47005.26005.40005.4000168,433
Jan 7, 20255.62005.82005.33005.43005.4300154,563
Jan 6, 20255.55005.81005.40005.74005.74007,245
Jan 3, 20255.52005.63005.33005.55005.550037,773
Jan 2, 20255.39005.54005.15005.52005.520035,863
Dec 30, 20245.63005.75005.38005.51005.51005,289
Dec 27, 20245.54005.75005.53005.58005.58001,855
Dec 26, 20245.70005.71005.60005.66005.660015,167
Dec 23, 20245.41005.69005.41005.64005.640015,079
Dec 20, 20245.38005.54005.29005.53005.53002,506
Dec 19, 20245.83005.83005.42005.51005.510019,393
Dec 18, 20245.93006.19005.77005.77005.770059,339
Dec 17, 20245.79006.12005.79006.06006.060012,459
Dec 16, 20245.69005.92005.69005.91005.91003,662
Dec 13, 20245.78005.83005.75005.80005.80006,579
Dec 12, 20245.72005.90005.72005.78005.78001,912
Dec 11, 20245.74005.89005.72005.84005.8400118,653
Dec 10, 20245.91005.91005.68005.68005.680018,018
Dec 9, 20246.00006.02005.77005.85005.8500125,001
Dec 6, 20245.78006.08005.78006.00006.000046,222
Dec 5, 20245.61005.79005.61005.71005.71004,515
Dec 4, 20245.50005.83005.50005.73005.7300104,463
Dec 3, 20245.79005.79005.60005.62005.620038,002
Dec 2, 20245.86005.86005.63005.73005.730060,028
Nov 29, 20245.66005.84005.66005.80005.800063,784
Nov 28, 20245.42005.60005.40005.60005.60003,485
Nov 27, 20245.52005.55005.39005.54005.540035,866
Nov 26, 20245.28005.48005.28005.46005.460030,136
Nov 25, 20245.17005.42005.17005.39005.390016,488
Nov 22, 20245.09005.21005.09005.16005.160025,478
Nov 21, 20245.11005.24005.03005.20005.200073,544
Nov 19, 20244.99005.10004.96005.05005.050012,185
Nov 18, 20245.29005.30005.06005.10005.100019,881
Nov 14, 20245.60005.60005.29005.29005.290027,181
Nov 13, 20245.25005.54005.09005.54005.540022,626
Nov 12, 20244.96005.52004.95005.24005.2400195,498
Nov 11, 20244.24004.44004.24004.32004.320028,279
Nov 8, 20244.12004.18004.09004.18004.180024,286
Nov 7, 20243.83004.08003.83004.07004.070029,633
Nov 6, 20243.90003.97003.84003.91003.91002,286
Nov 5, 20243.69003.84003.69003.83003.83006,145
Nov 4, 20243.87003.87003.76003.77003.77006,818
Nov 1, 20243.84003.87003.82003.87003.87004,743
Oct 31, 20243.78003.83003.72003.80003.800031,053
Oct 30, 20243.91003.91003.83003.84003.84003,310
Oct 29, 20243.84003.87003.82003.87003.87002,432
Oct 28, 20243.69003.81003.69003.81003.8100566
Oct 25, 20243.80003.84003.74003.74003.740032,976
Oct 24, 20243.72003.84003.72003.77003.77006,418
Oct 23, 20243.81003.88003.78003.80003.80002,769
Oct 22, 20243.86003.91003.85003.89003.89003,488
Oct 21, 20243.96003.96003.86003.86003.86004,313
Oct 18, 20243.93003.94003.92003.92003.92001,061
Oct 17, 20243.84003.93003.84003.86003.8600806
Oct 16, 20243.80003.91003.80003.89003.890046,758
Oct 15, 20243.83003.94003.80003.88003.8800787
Oct 14, 20243.98003.98003.86003.91003.91007,836
Oct 11, 20243.90003.96003.84003.94003.940050,638
Oct 10, 20243.76003.90003.76003.89003.89005,646
Oct 9, 20243.85003.91003.69003.69003.69002,448
Oct 8, 20243.81003.84003.80003.81003.81005,582
Oct 7, 20243.76003.76003.67003.67003.670010,218
Oct 4, 20243.55003.74003.55003.72003.72003,626
Oct 3, 20243.61003.63003.59003.63003.6300152
Oct 2, 20243.58003.60003.50003.57003.57002,159
Oct 1, 20243.67003.67003.55003.59003.59002,244
Sep 30, 20243.53003.64003.53003.63003.6300717
Sep 27, 20243.72003.72003.61003.61003.610012,169
Sep 26, 20243.52003.68003.52003.68003.680021,690
Sep 25, 20243.70003.70003.60003.60003.600022,999
Sep 24, 20243.74003.74003.60003.66003.660021,563
Sep 23, 20243.68003.71003.64003.71003.710054,765
Sep 20, 20243.58003.66003.55003.65003.65009,662
Sep 19, 20243.49003.58003.48003.55003.550076,003
Sep 18, 20243.44003.48003.38003.45003.450010,498
Sep 17, 20243.37003.48003.37003.40003.400016,970
Sep 16, 20243.41003.41003.28003.38003.38001,547
Sep 13, 20243.35003.41003.34003.37003.37001,421
Sep 12, 20243.41003.41003.31003.35003.350012,588
Sep 11, 20243.12003.37003.12003.37003.370012,311
Sep 10, 20243.22003.22003.15003.19003.190085,126
Sep 9, 20243.13003.25003.13003.18003.180020,776
Sep 6, 20243.25003.25003.07003.13003.13006,555
Sep 5, 20243.29003.32003.24003.25003.25007,247
Sep 4, 20243.30003.35003.28003.29003.290025,513
Sep 3, 20243.39003.40003.33003.35003.350030,258
Sep 2, 20243.44003.46003.28003.38003.3800492
Aug 30, 20243.38003.49003.38003.44003.440061,627
Aug 29, 20243.40003.49003.40003.45003.45002,869
Aug 28, 20243.44003.44003.32003.36003.36006,200
Aug 27, 20243.39003.42003.36003.40003.400016,532
Aug 26, 20243.41003.51003.41003.42003.420021,577
Aug 23, 20243.41003.49003.41003.48003.48004,208
Aug 22, 20243.46003.55003.41003.41003.410053,783
Aug 21, 20243.41003.46003.41003.46003.46007,184
Aug 20, 20243.38003.43003.38003.41003.41006,186
Aug 19, 20243.34003.40003.34003.39003.3900323
Aug 16, 20243.41003.43003.36003.39003.39005,333
Aug 15, 20243.32003.45003.32003.45003.450025,117
Aug 14, 20243.09003.25003.09003.25003.25006,828
Aug 13, 20243.17003.19003.16003.16003.1600162,579
Aug 12, 20243.17003.23003.11003.14003.140022,606
Aug 9, 20243.09003.16003.09003.16003.1600185,167
Aug 8, 20243.07003.19003.01003.16003.160023,885
Aug 7, 20242.61003.17002.61003.03003.0300101,022
Aug 6, 20242.52002.58002.51002.55002.550054,515
Aug 5, 20242.59002.59002.35002.49002.4900623,195
Aug 2, 20242.65002.65002.52002.57002.570047,644
Aug 1, 20242.81002.92002.74002.74002.74005,451
Jul 31, 20242.83002.91002.83002.87002.870021,273
Jul 30, 20242.83002.84002.77002.77002.77004,281
Jul 29, 20242.83002.85002.80002.80002.80004,416
Jul 26, 20242.85002.87002.82002.82002.82001,862
Jul 25, 20242.83002.84002.76002.82002.8200535
Jul 24, 20242.95002.95002.80002.80002.800061,530
Jul 23, 20242.91002.96002.89002.94002.94001,706
Jul 22, 20242.93002.95002.85002.91002.91004,295
Jul 19, 20242.90002.95002.90002.93002.93003,171
Jul 18, 20243.06003.06002.92002.94002.940025,570
Jul 17, 20243.07003.11002.92002.94002.940016,370
Jul 16, 20242.93003.15002.93003.07003.070029,565
Jul 15, 20242.97002.98002.91002.91002.91001,473
Jul 12, 20242.96002.98002.95002.95002.950012,247
Jul 11, 20242.96002.96002.93002.96002.960015,041
Jul 10, 20243.00003.00002.92002.96002.96008,114
Jul 9, 20243.09003.09002.99002.99002.990018,019
Jul 8, 20243.18003.18003.07003.08003.080010,894
Jul 5, 20243.05003.09003.05003.09003.0900692
Jul 4, 20243.12003.12003.02003.03003.03002,015
Jul 3, 20243.11003.11003.08003.11003.11005,597
Jul 2, 20243.03003.12003.03003.11003.11005,244
Jul 1, 20243.07003.07002.93003.00003.000030,504
Jun 28, 20243.06003.12003.05003.07003.070012,293
Jun 27, 20243.04003.07003.00003.04003.04003,178
Jun 26, 20243.00003.01002.97002.99002.99002,820
Jun 25, 20242.88002.97002.88002.96002.96002,627
Jun 24, 20242.97002.97002.87002.88002.88006,745
Jun 21, 20242.90002.95002.89002.93002.930081,803
Jun 20, 20242.84002.93002.84002.90002.90001,151
Jun 19, 20242.89002.96002.89002.90002.900024
Jun 18, 20243.01003.01002.89002.89002.89006,128
Jun 17, 20243.09003.09002.92003.00003.000044,677
Jun 14, 20242.94003.06002.94003.05003.050067,815
Jun 13, 20242.95002.96002.90002.91002.910033,900
Jun 12, 20242.88002.96002.88002.93002.930026,572
Jun 11, 20242.88002.88002.84002.86002.86002,456
Jun 10, 20242.76002.84002.74002.82002.82008,688
Jun 7, 20242.63002.75002.63002.75002.750013,150
Jun 6, 20242.70002.70002.65002.68002.68007,113
Jun 5, 20242.67002.71002.66002.69002.69005,122
Jun 4, 20242.66002.66002.61002.66002.660026,427
Jun 3, 20242.58002.66002.57002.66002.66001,380
May 31, 20242.55002.58002.53002.57002.570013,403
May 29, 20242.50002.54002.49002.54002.540026,859
May 28, 20242.48002.49002.43002.49002.490019,798
May 27, 20242.49002.49002.36002.48002.48005,836
May 24, 20242.48002.49002.36002.40002.4000307,796
May 23, 20242.54002.55002.47002.47002.470013,775
May 22, 20242.52002.56002.50002.50002.50002,973
May 21, 20242.53002.53002.43002.43002.43008,427
May 20, 20242.50002.52002.49002.52002.520066,574
May 17, 20242.50002.50002.45002.47002.47007,031
May 16, 20242.52002.52002.48002.49002.4900580
May 15, 20242.50002.54002.50002.52002.52004,776
May 14, 20242.54002.54002.43002.49002.490022,967
May 13, 20242.55002.55002.50002.53002.5300625,578
May 10, 20242.67002.67002.52002.55002.550034,918
May 9, 20242.71002.73002.66002.67002.670027,775

Related Tickers

T2TD34.SA The Trade Desk, Inc.
3.9100
+13.33%
 
FOO.SG Lyxor Stoxx Eurp 600 Food&Bvr ETF AccA/I
244.10
-2.85%
 
0QYJ.IL Salesforce, Inc.
165.00
0.00%
 
CRM.VI Salesforce, Inc.
245.65
-1.56%
 
SAP SAP SE
293.97
-0.12%
 
NOW ServiceNow, Inc.
980.06
+0.57%
 
TTD The Trade Desk, Inc.
71.04
+18.60%