Advertisement
ServiceNow, Inc. (N1OW34.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Follow
As of 02:52PM BRT. Market open.
Advertisement
Time Period:
Nov 04, 2023 - Nov 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 04, 2024 | 109.67 | 110.55 | 109.42 | 110.33 | 110.33 | 736 |
| Nov 01, 2024 | 108.35 | 111.10 | 108.35 | 110.99 | 110.99 | 50 |
| Oct 31, 2024 | 110.00 | 110.00 | 107.25 | 107.70 | 107.70 | 566 |
| Oct 30, 2024 | 110.77 | 111.43 | 109.67 | 110.00 | 110.00 | 2,612 |
| Oct 29, 2024 | 107.45 | 110.33 | 107.45 | 110.33 | 110.33 | 135 |
| Oct 28, 2024 | 108.79 | 109.01 | 108.02 | 108.24 | 108.24 | 1,037 |
| Oct 25, 2024 | 110.00 | 110.00 | 108.46 | 109.05 | 109.05 | 3,180 |
| Oct 24, 2024 | 108.10 | 111.27 | 107.09 | 108.20 | 108.20 | 1,463 |
| Oct 23, 2024 | 104.70 | 105.00 | 103.00 | 103.30 | 103.30 | 444 |
| Oct 22, 2024 | 104.25 | 105.56 | 104.25 | 105.10 | 105.10 | 126 |
| Oct 21, 2024 | 104.20 | 104.80 | 103.80 | 104.20 | 104.20 | 234 |
| Oct 18, 2024 | 104.21 | 105.50 | 104.21 | 105.50 | 105.50 | 183 |
| Oct 17, 2024 | 104.90 | 104.90 | 104.20 | 104.20 | 104.20 | 124 |
| Oct 16, 2024 | 104.80 | 104.80 | 103.60 | 104.55 | 104.55 | 671 |
| Oct 15, 2024 | 107.25 | 107.25 | 104.83 | 105.38 | 105.38 | 167 |
| Oct 14, 2024 | 106.70 | 106.70 | 105.05 | 105.49 | 105.49 | 114 |
| Oct 11, 2024 | 105.72 | 106.61 | 105.60 | 106.18 | 106.18 | 26 |
| Oct 10, 2024 | 105.00 | 106.11 | 104.92 | 105.67 | 105.67 | 121 |
| Oct 09, 2024 | 103.20 | 105.28 | 103.09 | 105.28 | 105.28 | 107 |
| Oct 08, 2024 | 101.85 | 102.50 | 101.73 | 102.40 | 102.40 | 771 |
| Oct 07, 2024 | 101.16 | 101.17 | 98.86 | 98.86 | 98.86 | 182 |
| Oct 04, 2024 | 98.32 | 99.72 | 98.32 | 99.62 | 99.62 | 1,293 |
| Oct 03, 2024 | 97.21 | 97.75 | 96.61 | 96.61 | 96.61 | 395 |
| Oct 02, 2024 | 93.01 | 96.39 | 93.01 | 95.66 | 95.66 | 1,031 |
| Oct 01, 2024 | 97.65 | 97.65 | 95.00 | 95.00 | 95.00 | 143 |
| Sep 30, 2024 | 96.20 | 97.15 | 95.53 | 96.90 | 96.90 | 793 |
| Sep 27, 2024 | 96.33 | 96.40 | 96.33 | 96.40 | 96.40 | 14 |
| Sep 26, 2024 | 97.80 | 97.80 | 95.26 | 96.99 | 96.99 | 3,226 |
| Sep 25, 2024 | 99.40 | 99.40 | 97.50 | 97.70 | 97.70 | 1,941 |
| Sep 24, 2024 | 100.41 | 101.27 | 99.40 | 101.10 | 101.10 | 10,845 |
| Sep 23, 2024 | 105.10 | 105.10 | 102.17 | 102.20 | 102.20 | 790 |
| Sep 20, 2024 | 100.20 | 104.10 | 100.20 | 104.10 | 104.10 | 333 |
| Sep 19, 2024 | 98.20 | 99.90 | 98.20 | 99.70 | 99.70 | 450 |
| Sep 18, 2024 | 97.10 | 97.60 | 97.10 | 97.60 | 97.60 | 24 |
| Sep 17, 2024 | 97.00 | 98.70 | 97.00 | 97.06 | 97.06 | 90 |
| Sep 16, 2024 | 98.10 | 98.80 | 97.60 | 98.02 | 98.02 | 651 |
| Sep 13, 2024 | 97.62 | 98.00 | 97.62 | 98.00 | 98.00 | 74 |
| Sep 12, 2024 | 99.50 | 100.30 | 99.02 | 99.70 | 99.70 | 896 |
| Sep 11, 2024 | 95.60 | 99.09 | 95.60 | 99.09 | 99.09 | 60 |
| Sep 10, 2024 | 96.50 | 97.16 | 96.37 | 97.10 | 97.10 | 458 |
| Sep 09, 2024 | 93.87 | 95.43 | 93.87 | 95.40 | 95.40 | 65 |
| Sep 06, 2024 | 94.06 | 94.06 | 92.36 | 92.70 | 92.70 | 46 |
| Sep 05, 2024 | 92.79 | 93.39 | 92.79 | 93.24 | 93.24 | 127 |
| Sep 04, 2024 | 91.92 | 94.16 | 91.92 | 94.05 | 94.05 | 398 |
| Sep 03, 2024 | 95.50 | 96.90 | 93.80 | 93.80 | 93.80 | 358 |
| Sep 02, 2024 | 96.98 | 96.98 | 96.98 | 96.98 | 96.98 | 8 |
| Aug 30, 2024 | 95.76 | 95.76 | 94.86 | 95.07 | 95.07 | 3,067 |
| Aug 29, 2024 | 94.45 | 95.49 | 93.50 | 93.50 | 93.50 | 209 |
| Aug 28, 2024 | 92.07 | 92.07 | 89.95 | 90.63 | 90.63 | 57 |
| Aug 27, 2024 | 90.95 | 91.98 | 90.95 | 91.35 | 91.35 | 448 |
| Aug 26, 2024 | 91.08 | 91.80 | 90.29 | 90.29 | 90.29 | 3,647 |
| Aug 23, 2024 | 92.79 | 92.79 | 90.81 | 90.99 | 90.99 | 72 |
| Aug 22, 2024 | 93.01 | 93.01 | 91.73 | 92.33 | 92.33 | 253 |
| Aug 21, 2024 | 91.80 | 91.80 | 91.32 | 91.71 | 91.71 | 860 |
| Aug 20, 2024 | 91.87 | 91.98 | 91.62 | 91.80 | 91.80 | 302 |
| Aug 19, 2024 | 91.54 | 91.54 | 89.10 | 90.09 | 90.09 | 148 |
| Aug 16, 2024 | 91.08 | 91.08 | 90.45 | 90.63 | 90.63 | 363 |
| Aug 15, 2024 | 90.94 | 91.27 | 90.63 | 91.26 | 91.26 | 720 |
| Aug 14, 2024 | 89.64 | 89.64 | 89.18 | 89.18 | 89.18 | 21 |
| Aug 13, 2024 | 89.46 | 90.12 | 88.83 | 89.10 | 89.10 | 73 |
| Aug 12, 2024 | 88.65 | 88.74 | 88.18 | 88.35 | 88.35 | 110 |
| Aug 09, 2024 | 89.37 | 89.55 | 88.80 | 89.28 | 89.28 | 127 |
| Aug 08, 2024 | 89.52 | 89.52 | 88.89 | 89.28 | 89.28 | 262 |
| Aug 07, 2024 | 90.28 | 90.28 | 87.93 | 87.93 | 87.93 | 1,035 |
| Aug 06, 2024 | 90.79 | 91.08 | 89.87 | 89.87 | 89.87 | 4,371 |
| Aug 05, 2024 | 88.01 | 90.78 | 88.01 | 89.38 | 89.38 | 3,476 |
| Aug 02, 2024 | 89.97 | 90.71 | 88.10 | 90.09 | 90.09 | 399 |
| Aug 01, 2024 | 92.61 | 93.33 | 92.15 | 93.15 | 93.15 | 2,070 |
| Jul 31, 2024 | 91.53 | 92.88 | 91.53 | 92.61 | 92.61 | 307 |
| Jul 30, 2024 | 90.72 | 91.17 | 88.65 | 89.20 | 89.20 | 203 |
| Jul 29, 2024 | 93.97 | 93.97 | 90.34 | 90.66 | 90.66 | 634 |
| Jul 26, 2024 | 92.52 | 94.32 | 92.52 | 93.87 | 93.87 | 539 |
| Jul 25, 2024 | 91.18 | 95.40 | 91.18 | 93.58 | 93.58 | 648 |
| Jul 24, 2024 | 84.12 | 84.12 | 82.00 | 82.00 | 82.00 | 603 |
| Jul 23, 2024 | 85.12 | 86.32 | 85.12 | 85.60 | 85.60 | 538 |
| Jul 22, 2024 | 84.59 | 84.86 | 84.53 | 84.80 | 84.80 | 63 |
| Jul 19, 2024 | 83.05 | 84.32 | 82.11 | 84.32 | 84.32 | 38 |
| Jul 18, 2024 | 81.68 | 83.25 | 81.68 | 83.25 | 83.25 | 899 |
| Jul 17, 2024 | 80.80 | 81.29 | 80.71 | 81.28 | 81.28 | 15,662 |
| Jul 16, 2024 | 83.55 | 83.55 | 82.30 | 83.04 | 83.04 | 94 |
| Jul 15, 2024 | 84.10 | 84.71 | 83.52 | 83.55 | 83.55 | 387 |
| Jul 12, 2024 | 81.76 | 82.88 | 81.76 | 82.40 | 82.40 | 711 |
| Jul 11, 2024 | 80.80 | 81.84 | 80.80 | 81.80 | 81.80 | 196 |
| Jul 10, 2024 | 79.98 | 80.24 | 79.35 | 80.23 | 80.23 | 228 |
| Jul 09, 2024 | 86.99 | 86.99 | 80.16 | 80.48 | 80.48 | 5,473 |
| Jul 08, 2024 | 84.78 | 85.50 | 83.71 | 83.71 | 83.71 | 11,881 |
| Jul 05, 2024 | 87.60 | 88.02 | 87.30 | 87.83 | 87.83 | 548 |
| Jul 04, 2024 | 87.21 | 87.21 | 87.21 | 87.21 | 87.21 | - |
| Jul 03, 2024 | 89.37 | 89.37 | 87.21 | 87.21 | 87.21 | 510 |
| Jul 02, 2024 | 90.00 | 91.08 | 89.37 | 90.09 | 90.09 | 864 |
| Jul 01, 2024 | 88.03 | 89.01 | 86.09 | 88.67 | 88.67 | 331 |
| Jun 28, 2024 | 86.75 | 88.31 | 86.75 | 88.01 | 88.01 | 377 |
| Jun 27, 2024 | 83.44 | 86.08 | 83.44 | 85.14 | 85.14 | 6,273 |
| Jun 26, 2024 | 83.07 | 83.80 | 82.93 | 83.20 | 83.20 | 553 |
| Jun 25, 2024 | 81.04 | 82.29 | 80.86 | 82.27 | 82.27 | 316 |
| Jun 24, 2024 | 81.08 | 81.08 | 79.94 | 79.94 | 79.94 | 1,027 |
| Jun 21, 2024 | 80.48 | 81.12 | 80.24 | 81.07 | 81.07 | 780 |
| Jun 20, 2024 | 79.97 | 80.40 | 79.40 | 79.91 | 79.91 | 1,363 |
| Jun 19, 2024 | 81.17 | 81.81 | 78.54 | 80.91 | 80.91 | 81 |
| Jun 18, 2024 | 78.96 | 80.16 | 78.48 | 79.20 | 79.20 | 382 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.