Advertisement
Advertisement
U.S. markets open in 38 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Splunk Inc. (S1PL34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
23.160.00 (0.00%)
As of 02:45PM BRST. Market open.
Advertisement
Advertisement
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 202223.1623.1623.1623.1623.16-
Dec 06, 202223.1623.1623.1623.1623.16-
Dec 05, 202223.1623.1623.1623.1623.16-
Dec 02, 202220.4023.1620.4023.1623.1635
Dec 01, 202220.3920.3920.3920.3920.391
Nov 30, 202220.4020.4020.4020.4020.40-
Nov 29, 202220.4020.4020.4020.4020.4025
Nov 28, 202220.4320.4320.4320.4320.4362
Nov 25, 202221.0021.0021.0021.0021.0040
Nov 24, 202220.5720.5720.5720.5720.57-
Nov 23, 202220.5720.5720.5720.5720.572
Nov 22, 202220.5120.5120.5120.5120.51-
Nov 21, 202220.5120.5120.5120.5120.5155
Nov 18, 202220.5520.5520.5520.5520.555
Nov 17, 202221.0821.2421.0821.2421.24475
Nov 16, 202221.8721.9221.8721.9221.925
Nov 14, 202222.3922.4722.3322.4722.4713
Nov 11, 202222.2822.7722.2822.7722.7725,126
Nov 10, 202222.2822.2822.2822.2822.28-
Nov 09, 202222.2822.2822.2822.2822.28-
Nov 08, 202222.2822.2822.2822.2822.28-
Nov 07, 202222.2822.2822.2822.2822.28-
Nov 04, 202222.2822.2822.2822.2822.28-
Nov 03, 202222.2822.2822.2822.2822.28-
Nov 01, 202222.2822.2822.2822.2822.28-
Oct 31, 202222.2822.2822.2822.2822.28-
Oct 28, 202222.2822.2822.2822.2822.28-
Oct 27, 202222.2822.2822.2822.2822.28-
Oct 26, 202222.3922.6622.2822.2822.286,246
Oct 25, 202221.8121.9121.8121.9121.9130
Oct 24, 202220.8420.8420.5720.5720.572
Oct 21, 202220.6820.6820.6820.6820.68-
Oct 20, 202220.6820.6820.6820.6820.685
Oct 19, 202220.3220.3220.3220.3220.3226,093
Oct 18, 202219.5919.5919.5919.5919.59-
Oct 17, 202219.4619.5919.4619.5919.593,115
Oct 14, 202218.4218.6318.4218.6318.6355
Oct 13, 202217.2418.4717.2418.4518.4511,301
Oct 11, 202219.8819.8819.8819.8819.88-
Oct 10, 202219.8819.8819.8819.8819.88-
Oct 07, 202219.9219.9219.8819.8819.8831
Oct 06, 202220.0720.0720.0720.0720.07-
Oct 05, 202220.0720.0720.0720.0720.07-
Oct 04, 202220.0720.0720.0720.0720.07-
Oct 03, 202219.8520.0719.8520.0720.0729,741
Sep 30, 202221.1621.1620.4420.4420.441,002
Sep 29, 202220.7320.7320.7320.7320.733
Sep 28, 202221.6421.6421.6421.6421.642
Sep 27, 202221.5421.5421.5421.5421.5423
Sep 26, 202221.4021.4021.4021.4021.402
Sep 23, 202221.5321.5320.9521.0521.051,011
Sep 22, 202221.4521.5321.4521.5321.539
Sep 21, 202222.5923.0022.5922.9622.9635,656
Sep 20, 202223.7523.7523.7523.7523.75-
Sep 19, 202223.6323.7523.6323.7523.75503
Sep 16, 202223.9923.9923.5223.6323.63271
Sep 15, 202224.5524.5524.4224.4224.42198
Sep 14, 202224.8224.8224.8224.8224.822
Sep 13, 202225.1425.1424.9524.9524.954
Sep 12, 202225.5425.6025.2625.3425.341,005
Sep 09, 202224.3324.3324.3324.3324.332
Sep 08, 202223.2723.2723.2523.2523.2583
Sep 06, 202222.8922.8922.8922.8922.8910,772
Sep 05, 202222.1222.1222.1222.1222.1240
Sep 02, 202223.0023.0022.2822.2822.2846,801
Sep 01, 202222.9223.0722.5723.0723.07987
Aug 31, 202223.5223.5823.5223.5823.586
Aug 30, 202223.9824.0223.3623.6223.622,142
Aug 29, 202223.6623.6623.6323.6323.635
Aug 26, 202224.8224.9623.9024.0024.00211
Aug 25, 202225.0025.4424.8324.8324.83635
Aug 24, 202228.2728.2828.2728.2828.28210
Aug 23, 202227.3227.6627.3227.6627.664
Aug 22, 202227.3227.3227.3227.3227.32130
Aug 19, 202228.1128.1428.1128.1428.1418,607
Aug 18, 202228.9529.0828.9529.0129.0115
Aug 17, 202228.4928.4928.4928.4928.491
Aug 16, 202229.1029.1029.1029.1029.101
Aug 15, 202229.3029.3029.1529.1529.1561
Aug 12, 202229.0129.0929.0129.0929.09234
Aug 11, 202228.7628.7628.6328.6328.6325,607
Aug 10, 202229.1729.1729.1129.1229.123
Aug 09, 202228.5928.5928.5928.5928.595,250
Aug 08, 202229.1929.1928.8728.8728.8719,333
Aug 05, 202229.0629.0629.0629.0629.063
Aug 04, 202229.1029.1029.1029.1029.102
Aug 03, 202229.2629.2629.2629.2629.263,460
Aug 02, 202227.1627.1627.1627.1627.16-
Aug 01, 202227.2727.2727.1627.1627.16743
Jul 29, 202226.6326.6326.6326.6326.633
Jul 28, 202226.7226.8026.6726.7526.75138
Jul 27, 202226.6826.6826.6826.6826.682
Jul 26, 202226.7526.7526.3626.3626.3621,172
Jul 25, 202227.5927.5927.5927.5927.591,720
Jul 22, 202229.5329.5329.5329.5329.531
Jul 21, 202229.3429.5329.3429.5329.53462
Jul 20, 202228.2629.0628.2629.0629.062,092
Jul 19, 202226.7326.7726.7326.7526.7530
Jul 18, 202226.2626.2625.9025.9025.902,435
Jul 15, 202225.7625.7625.7625.7625.763
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement