S?o Paulo - Delayed Quote BRL

ServiceNow, Inc. (N1OW34.SA)

Compare
110.99 +3.29 (+3.05%)
At close: November 1 at 4:52 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 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 9, 2024 103.20 105.28 103.09 105.28 105.28 107
Oct 8, 2024 101.85 102.50 101.73 102.40 102.40 771
Oct 7, 2024 101.16 101.17 98.86 98.86 98.86 182
Oct 4, 2024 98.32 99.72 98.32 99.62 99.62 1,293
Oct 3, 2024 97.21 97.75 96.61 96.61 96.61 395
Oct 2, 2024 93.01 96.39 93.01 95.66 95.66 1,031
Oct 1, 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 9, 2024 93.87 95.43 93.87 95.40 95.40 65
Sep 6, 2024 94.06 94.06 92.36 92.70 92.70 46
Sep 5, 2024 92.79 93.39 92.79 93.24 93.24 127
Sep 4, 2024 91.92 94.16 91.92 94.05 94.05 398
Sep 3, 2024 95.50 96.90 93.80 93.80 93.80 358
Sep 2, 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 9, 2024 89.37 89.55 88.80 89.28 89.28 127
Aug 8, 2024 89.52 89.52 88.89 89.28 89.28 262
Aug 7, 2024 90.28 90.28 87.93 87.93 87.93 1,035
Aug 6, 2024 90.79 91.08 89.87 89.87 89.87 4,371
Aug 5, 2024 88.01 90.78 88.01 89.38 89.38 3,476
Aug 2, 2024 89.97 90.71 88.10 90.09 90.09 399
Aug 1, 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 9, 2024 86.99 86.99 80.16 80.48 80.48 5,473
Jul 8, 2024 84.78 85.50 83.71 83.71 83.71 11,881
Jul 5, 2024 87.60 88.02 87.30 87.83 87.83 548
Jul 4, 2024 87.21 87.21 87.21 87.21 87.21 -
Jul 3, 2024 89.37 89.37 87.21 87.21 87.21 510
Jul 2, 2024 90.00 91.08 89.37 90.09 90.09 864
Jul 1, 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
Jun 17, 2024 78.24 79.12 78.15 79.12 79.12 822
Jun 14, 2024 78.03 78.69 77.90 77.95 77.95 3,724
Jun 13, 2024 78.40 78.44 76.63 76.80 76.80 798
Jun 12, 2024 77.69 79.28 77.69 77.97 77.97 578
Jun 11, 2024 76.32 76.56 75.97 76.32 76.32 798
Jun 10, 2024 75.74 75.80 74.91 75.65 75.65 1,088
Jun 7, 2024 73.85 74.87 72.94 74.69 74.69 226
Jun 6, 2024 74.83 74.83 73.71 73.90 73.90 162
Jun 5, 2024 72.66 74.83 72.09 74.62 74.62 910
Jun 4, 2024 70.30 71.18 69.98 71.18 71.18 1,850
Jun 3, 2024 69.10 69.67 68.08 68.14 68.14 543
May 31, 2024 68.50 68.50 67.20 68.18 68.18 1,577
May 29, 2024 76.00 76.80 76.00 76.47 76.47 697
May 28, 2024 74.65 75.52 74.65 75.11 75.11 508
May 27, 2024 76.96 77.63 76.96 77.63 77.63 218
May 24, 2024 77.20 77.60 76.48 77.22 77.22 363
May 23, 2024 79.82 79.84 78.49 78.49 78.49 555
May 22, 2024 80.65 80.65 79.84 79.84 79.84 111
May 21, 2024 79.28 79.52 78.72 79.36 79.36 262
May 20, 2024 78.32 79.20 78.22 78.55 78.55 9,818
May 17, 2024 78.32 78.32 77.92 78.13 78.13 276
May 16, 2024 78.80 78.80 78.10 78.10 78.10 191
May 15, 2024 76.44 77.84 76.43 77.84 77.84 566
May 14, 2024 74.96 74.96 74.04 74.47 74.47 113
May 13, 2024 74.80 75.60 74.80 74.96 74.96 308
May 10, 2024 75.00 75.46 74.97 75.46 75.46 280
May 9, 2024 74.71 74.74 74.06 74.41 74.41 151
May 8, 2024 72.94 73.42 72.94 73.22 73.22 101
May 7, 2024 71.99 72.59 71.73 72.03 72.03 102
May 6, 2024 73.01 75.00 73.01 75.00 75.00 2,077
May 3, 2024 72.87 73.43 72.73 73.43 73.43 157,985
May 2, 2024 70.85 71.05 70.42 71.05 71.05 62
Apr 30, 2024 73.85 73.85 70.01 70.01 70.01 587
Apr 29, 2024 74.20 74.34 73.09 73.85 73.85 1,633
Apr 26, 2024 74.69 74.69 73.99 74.27 74.27 23
Apr 25, 2024 73.36 73.78 72.55 73.63 73.63 1,164
Apr 24, 2024 77.43 77.44 76.55 76.80 76.80 430
Apr 23, 2024 76.30 76.35 76.16 76.30 76.30 292
Apr 22, 2024 74.48 75.00 74.35 74.69 74.69 152
Apr 19, 2024 76.08 76.08 73.88 73.97 73.97 164
Apr 18, 2024 76.65 77.89 76.65 77.89 77.89 570
Apr 17, 2024 78.48 78.48 77.06 77.06 77.06 349
Apr 16, 2024 77.68 78.42 77.68 78.42 78.42 938
Apr 15, 2024 79.68 79.68 76.40 76.49 76.49 954
Apr 12, 2024 78.48 78.48 78.15 78.24 78.24 45
Apr 11, 2024 78.13 79.02 78.05 79.02 79.02 356
Apr 10, 2024 77.60 78.40 77.50 78.40 78.40 2,268
Apr 9, 2024 79.52 79.52 77.68 78.00 78.00 101
Apr 8, 2024 78.56 79.60 78.56 79.36 79.36 833
Apr 5, 2024 81.81 81.81 78.11 79.04 79.04 334
Apr 4, 2024 77.92 78.00 76.52 76.90 76.90 203
Apr 3, 2024 77.36 77.36 76.64 76.64 76.64 217
Apr 2, 2024 76.32 76.86 75.60 76.80 76.80 709
Apr 1, 2024 77.68 77.76 76.90 77.68 77.68 529
Mar 28, 2024 76.08 76.96 76.08 76.73 76.73 410
Mar 27, 2024 77.76 78.00 75.08 75.52 75.52 171
Mar 26, 2024 78.24 78.64 78.08 78.08 78.08 506
Mar 25, 2024 76.72 77.28 76.00 77.20 77.20 1,441
Mar 22, 2024 77.04 77.44 77.04 77.44 77.44 428
Mar 21, 2024 78.00 81.81 77.04 77.28 77.28 6,813
Mar 20, 2024 75.76 76.48 75.76 76.48 76.48 56
Mar 19, 2024 75.76 76.08 74.93 76.00 76.00 935
Mar 18, 2024 75.70 76.25 75.53 76.25 76.25 238
Mar 15, 2024 75.25 75.25 74.00 74.32 74.32 1,016
Mar 14, 2024 78.16 78.16 77.44 77.44 77.44 346
Mar 13, 2024 79.68 79.68 77.36 77.36 77.36 1,093
Mar 12, 2024 76.88 78.80 76.88 78.80 78.80 369
Mar 11, 2024 74.48 75.28 74.20 75.28 75.28 1,149
Mar 8, 2024 77.03 77.44 74.98 75.76 75.76 457
Mar 7, 2024 74.06 75.88 73.43 75.60 75.60 406
Mar 6, 2024 74.76 74.76 73.10 73.56 73.56 503
Mar 5, 2024 76.32 76.32 72.72 72.96 72.96 235
Mar 4, 2024 76.88 77.12 75.84 77.12 77.12 334
Mar 1, 2024 77.27 77.52 76.48 76.82 76.82 236
Feb 29, 2024 75.92 76.71 75.92 76.70 76.70 363
Feb 28, 2024 75.68 75.76 75.21 75.76 75.76 187
Feb 27, 2024 78.08 78.08 74.98 75.76 75.76 362
Feb 26, 2024 77.12 78.64 77.12 78.48 78.48 195
Feb 23, 2024 76.96 77.28 76.96 76.96 76.96 19
Feb 22, 2024 76.23 77.98 75.95 76.10 76.10 660
Feb 21, 2024 73.15 73.15 72.52 72.74 72.74 308
Feb 20, 2024 75.00 75.20 73.28 74.16 74.16 1,305
Feb 19, 2024 76.56 76.92 76.56 76.92 76.92 208
Feb 16, 2024 77.68 77.68 76.56 76.56 76.56 257
Feb 15, 2024 78.60 79.22 77.62 77.62 77.62 351
Feb 14, 2024 77.95 78.56 77.95 78.56 78.56 413
Feb 9, 2024 79.78 80.80 79.78 80.80 80.80 67
Feb 8, 2024 79.36 79.92 79.12 79.53 79.53 207
Feb 7, 2024 77.29 78.56 77.29 78.55 78.55 27
Feb 6, 2024 78.40 78.56 76.24 77.04 77.04 957
Feb 5, 2024 78.32 78.32 77.92 78.08 78.08 181
Feb 2, 2024 76.32 78.32 76.32 77.84 77.84 398
Feb 1, 2024 76.40 76.40 75.23 75.84 75.84 277
Jan 31, 2024 77.84 77.84 75.00 75.98 75.98 274
Jan 30, 2024 77.68 77.68 77.68 77.68 77.68 9
Jan 29, 2024 76.23 77.12 76.23 77.03 77.03 206
Jan 26, 2024 74.96 76.24 74.96 75.60 75.60 872
Jan 25, 2024 75.36 76.32 74.72 75.20 75.20 544
Jan 24, 2024 75.18 76.58 75.18 75.88 75.88 453
Jan 23, 2024 75.20 75.20 74.00 74.64 74.64 521
Jan 22, 2024 75.67 75.67 75.25 75.46 75.46 203
Jan 19, 2024 74.13 74.27 74.13 74.27 74.27 84
Jan 18, 2024 72.80 73.57 72.80 73.45 73.45 149
Jan 17, 2024 71.82 72.10 71.54 71.81 71.81 297
Jan 16, 2024 71.47 71.75 71.47 71.47 71.47 303
Jan 15, 2024 71.76 71.81 71.76 71.81 71.81 51
Jan 12, 2024 70.28 71.54 70.28 71.34 71.34 27
Jan 11, 2024 70.56 70.70 70.56 70.70 70.70 6
Jan 10, 2024 68.82 70.07 68.82 70.07 70.07 29
Jan 9, 2024 68.37 68.37 68.37 68.37 68.37 11
Jan 8, 2024 66.92 67.76 66.92 67.64 67.64 53
Jan 5, 2024 66.29 66.57 65.77 66.15 66.15 65
Jan 4, 2024 66.64 66.64 66.06 66.06 66.06 155
Jan 3, 2024 66.64 66.71 66.08 66.55 66.55 761
Jan 2, 2024 68.74 68.74 67.10 67.10 67.10 386
Dec 28, 2023 67.97 68.27 67.97 68.27 68.27 13
Dec 27, 2023 68.25 68.25 67.73 67.73 67.73 39
Dec 26, 2023 67.63 68.04 67.27 67.41 67.41 259
Dec 22, 2023 70.00 70.02 67.81 67.81 67.81 49
Dec 21, 2023 68.67 68.67 67.69 67.76 67.76 81
Dec 20, 2023 68.95 68.95 68.74 68.74 68.74 99
Dec 19, 2023 68.39 69.16 68.39 68.48 68.48 85
Dec 18, 2023 70.56 70.56 68.53 69.65 69.65 1,423
Dec 15, 2023 67.20 68.67 67.20 68.67 68.67 147
Dec 14, 2023 70.00 70.14 67.20 67.36 67.36 338
Dec 13, 2023 70.98 70.98 70.63 70.94 70.94 7
Dec 12, 2023 70.70 70.93 70.70 70.93 70.93 58
Dec 11, 2023 68.95 69.58 68.95 69.58 69.58 127
Dec 8, 2023 67.90 68.74 67.90 68.70 68.70 340
Dec 7, 2023 66.92 67.62 66.92 67.40 67.40 2,081
Dec 6, 2023 68.18 68.18 67.36 67.41 67.41 341
Dec 5, 2023 67.97 67.97 66.85 67.48 67.48 791
Dec 4, 2023 67.83 68.12 67.69 67.97 67.97 125
Dec 1, 2023 67.83 67.83 67.77 67.77 67.77 21
Nov 30, 2023 68.18 68.18 67.03 67.03 67.03 42
Nov 29, 2023 65.82 66.24 65.28 66.24 66.24 59
Nov 28, 2023 66.08 66.08 64.45 64.45 64.45 70
Nov 27, 2023 66.15 66.41 65.31 66.41 66.41 388
Nov 24, 2023 65.46 66.12 65.46 66.12 66.12 17
Nov 23, 2023 53.38 53.41 53.38 53.41 53.41 2
Nov 22, 2023 66.15 66.15 65.24 65.52 65.52 15
Nov 21, 2023 65.64 65.64 65.29 65.40 65.40 52
Nov 20, 2023 64.14 64.85 63.54 64.85 64.85 746
Nov 17, 2023 63.90 64.13 63.90 63.96 63.96 67
Nov 16, 2023 63.30 63.52 63.30 63.43 63.43 287
Nov 14, 2023 63.36 63.76 62.88 63.57 63.57 69
Nov 13, 2023 62.64 62.67 61.92 62.53 62.53 971
Nov 10, 2023 61.62 62.32 61.62 62.32 62.32 37
Nov 9, 2023 61.62 61.62 61.62 61.62 61.62 14
Nov 8, 2023 60.50 61.38 60.50 61.14 61.14 138
Nov 7, 2023 59.70 60.72 59.70 60.42 60.42 98
Nov 6, 2023 60.12 60.12 59.22 59.22 59.22 100
Nov 3, 2023 59.81 59.81 59.65 59.65 59.65 39
Nov 1, 2023 58.56 58.97 58.51 58.97 58.97 45

Related Tickers