ServiceNow Inc

N1OW34
🏛️ 巴西 →
98.10
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 73.57 73.71 72.85 72.85 0.0M
2021-12-29 73.92 74.96 73.32 74.96 0.0M
2021-12-28 74.34 74.34 74.00 74.00 0.0M
2021-12-27 75.18 75.18 74.70 74.70 0.0M
2021-12-23 73.62 73.62 73.62 73.62 0.0M
2021-12-22 72.87 72.87 72.87 72.87 0.0M
2021-12-21 72.83 72.83 71.96 72.57 0.0M
2021-12-20 69.53 69.79 69.12 69.12 0.0M
2021-12-17 69.00 69.29 67.41 68.77 0.1M
2021-12-16 69.53 69.53 69.53 69.53 0.0M
2021-12-15 71.72 75.51 71.72 73.86 0.0M
2021-12-14 71.12 71.32 70.14 71.32 0.0M
2021-12-13 73.28 75.25 73.28 75.25 0.0M
2021-12-10 72.12 72.82 72.12 72.73 0.0M
2021-12-09 72.91 72.94 72.11 72.11 0.0M
2021-12-07 74.49 75.00 74.07 74.28 0.0M
2021-12-06 69.11 70.45 67.53 70.38 0.0M
2021-12-03 70.36 70.36 70.36 70.36 0.0M
2021-12-02 68.65 70.84 68.16 70.35 0.0M
2021-12-01 78.50 78.50 68.60 68.60 0.0M
2021-11-30 75.55 78.50 73.19 78.50 0.0M
2021-11-29 73.50 75.88 73.50 75.81 0.0M
2021-11-24 71.61 72.47 71.00 72.47 0.0M
2021-11-23 73.95 73.95 73.70 73.70 0.0M
2021-11-22 73.76 74.31 73.76 74.25 0.0M
2021-11-19 75.84 76.32 75.84 76.16 0.0M
2021-11-18 75.76 75.76 75.60 75.60 0.0M
2021-11-17 76.19 76.19 76.06 76.06 0.0M
2021-11-16 74.90 75.59 74.30 75.59 0.0M
2021-11-12 75.25 75.25 74.84 74.94 0.0M
2021-11-11 74.84 74.84 73.22 73.50 0.0M
2021-11-10 75.17 75.17 74.84 74.84 0.0M
2021-11-09 76.08 76.08 76.08 76.08 0.0M
2021-11-05 76.56 76.56 76.00 76.03 0.0M
2021-11-04 78.00 78.80 77.76 78.80 0.0M
2021-11-03 76.09 76.09 76.09 76.09 0.0M
2021-11-01 78.68 78.88 77.15 77.20 0.0M
2021-10-29 77.76 78.72 77.36 78.56 0.0M
2021-10-28 75.75 77.98 75.75 77.70 0.0M
2021-10-26 76.56 76.56 75.21 75.21 0.0M
2021-10-25 77.44 77.50 76.48 76.48 0.0M
2021-10-22 78.53 79.36 77.52 77.52 0.0M
2021-10-21 77.27 77.60 77.27 77.60 0.0M
2021-10-20 75.58 75.68 75.58 75.68 0.0M
2021-10-19 75.68 75.99 75.57 75.99 0.0M
2021-10-18 72.56 72.56 72.56 72.56 0.0M
2021-10-15 71.78 71.78 71.78 71.78 0.0M
2021-10-14 70.85 70.85 70.85 70.85 0.0M
2021-10-13 69.97 69.97 69.97 69.97 0.0M
2021-10-11 68.56 68.56 68.10 68.10 0.0M
2021-10-08 69.16 69.16 68.55 68.55 0.0M
2021-10-07 70.98 71.26 70.27 70.29 0.0M
2021-10-06 69.16 69.16 69.02 69.02 0.0M
2021-10-05 69.75 69.75 69.37 69.37 0.0M
2021-10-04 66.70 66.70 66.64 66.70 0.0M
2021-10-01 66.56 68.11 66.56 68.11 0.0M
2021-09-30 68.04 68.48 68.04 68.25 0.0M
2021-09-29 66.70 67.83 66.70 67.83 0.0M
2021-09-28 69.16 69.16 66.38 67.00 0.0M
2021-09-27 69.93 69.93 69.37 69.37 0.0M
2021-09-24 70.75 70.75 70.75 70.75 0.0M
2021-09-22 69.79 70.05 69.68 70.05 0.0M
2021-09-21 69.51 70.07 69.02 69.02 0.0M
2021-09-20 68.00 69.18 68.00 69.09 0.0M
2021-09-17 69.80 78.00 68.95 78.00 0.0M
2021-09-16 68.37 68.39 68.37 68.39 0.0M
2021-09-15 67.56 68.11 67.55 68.11 0.0M
2021-09-13 66.99 66.99 66.71 66.85 0.0M
2021-09-09 69.32 69.32 68.32 68.32 0.0M
2021-09-08 69.65 69.65 69.37 69.37 0.0M
2021-09-06 70.38 70.38 70.38 70.38 0.0M
2021-09-03 68.67 70.91 68.46 70.91 0.2M
2021-09-02 68.00 68.32 67.83 68.22 0.0M
2021-08-31 66.29 66.65 65.92 66.65 0.0M
2021-08-26 65.10 65.92 65.10 65.92 0.0M
2021-08-25 65.80 65.80 65.80 65.80 0.0M
2021-08-24 65.40 65.40 65.40 65.40 0.0M
2021-08-23 66.54 66.54 66.54 66.54 0.0M
2021-08-20 64.49 65.00 64.04 64.32 0.0M
2021-08-19 63.42 63.55 63.36 63.55 0.0M
2021-08-18 61.86 62.70 61.86 62.70 0.0M
2021-08-17 61.44 61.44 61.44 61.44 0.0M
2021-08-16 61.51 61.51 61.12 61.12 0.0M
2021-08-13 61.80 61.80 61.06 61.38 0.0M
2021-08-12 60.45 60.45 60.45 60.45 0.0M
2021-08-11 59.52 59.52 59.52 59.52 0.0M
2021-08-10 60.45 60.45 60.45 60.45 0.0M
2021-08-09 61.72 61.72 61.72 61.72 0.0M
2021-08-06 61.86 61.86 61.86 61.86 0.0M
2021-08-05 61.33 61.33 61.33 61.33 0.0M
2021-08-04 60.95 61.76 60.95 61.76 0.0M
2021-08-03 60.84 60.95 60.84 60.95 0.0M
2021-07-29 60.00 60.00 59.58 59.58 0.0M
2021-07-27 60.54 60.54 60.24 60.24 0.0M
2021-07-26 60.12 60.12 60.12 60.12 0.0M
2021-07-23 60.12 60.88 60.12 60.88 0.0M
2021-07-22 60.12 60.12 60.12 60.12 0.0M
2021-07-21 58.91 58.91 58.90 58.90 0.0M
2021-07-20 57.00 57.00 57.00 57.00 0.0M
2021-07-19 57.42 57.42 57.42 57.42 0.0M
2021-07-14 57.00 57.00 57.00 57.00 0.0M
2021-07-13 58.92 58.92 57.82 57.89 0.0M
2021-07-12 60.00 60.00 58.92 58.92 0.0M
2021-07-08 57.88 58.97 57.88 58.97 0.0M
2021-07-06 57.08 58.10 57.08 58.10 0.0M
2021-07-05 55.43 55.43 55.43 55.43 0.0M
2021-07-02 55.87 55.87 55.52 55.52 0.0M
2021-06-30 55.20 55.20 55.20 55.20 0.0M
2021-06-29 54.74 55.15 54.74 55.15 0.0M
2021-06-25 54.10 54.10 54.10 54.10 0.0M
2021-06-24 54.90 54.90 54.90 54.90 0.0M
2021-06-23 54.10 54.80 54.10 54.80 0.0M
2021-06-22 54.48 54.60 54.48 54.48 0.0M
2021-06-18 53.73 54.25 53.73 54.10 0.0M
2021-06-14 51.45 51.76 51.45 51.65 0.0M
2021-06-11 50.33 50.75 50.14 50.75 0.0M
2021-06-10 48.73 49.55 48.73 49.55 0.0M
2021-06-09 46.77 47.41 46.77 47.41 0.0M
2021-06-08 46.61 46.61 46.61 46.61 0.0M
2021-06-04 46.88 46.88 46.45 46.50 0.0M
2021-06-02 48.15 48.15 48.15 48.15 0.0M
2021-06-01 49.00 49.00 48.51 48.51 0.0M
2021-05-31 50.17 50.17 50.17 50.17 0.0M
2021-05-24 50.98 51.00 50.98 51.00 0.0M
2021-05-21 50.30 50.60 50.30 50.54 0.1M
2021-05-20 49.66 49.66 49.66 49.66 0.0M
2021-05-18 48.48 48.48 48.38 48.40 0.0M
2021-05-17 48.00 48.00 48.00 48.00 0.0M
2021-05-13 48.50 48.50 48.50 48.50 0.0M
2021-05-12 49.80 49.80 48.51 48.51 0.0M
2021-05-11 48.08 50.60 48.08 50.60 0.1M
2021-05-10 49.53 49.53 49.00 49.00 0.0M
2021-05-07 51.04 51.04 50.00 50.00 0.0M
2021-05-06 51.00 51.00 50.35 51.00 0.0M
2021-05-05 51.70 52.15 51.50 51.50 0.0M
2021-05-04 52.00 52.00 52.00 52.00 0.0M
2021-05-03 54.65 54.65 52.90 53.44 0.0M
2021-04-30 56.20 56.20 55.55 55.55 0.0M
2021-04-29 58.08 58.08 54.00 54.00 0.0M
2021-04-28 60.31 60.45 60.13 60.13 0.0M
2021-04-27 60.80 61.70 60.80 61.50 0.0M
2021-04-26 60.83 60.96 60.83 60.96 0.0M
2021-04-22 60.01 60.01 60.01 60.01 0.0M
2021-04-20 61.00 61.00 59.66 59.66 0.0M
2021-04-19 60.85 60.85 60.85 60.85 0.0M
2021-04-16 62.50 62.50 62.15 62.15 0.0M
2021-04-15 62.89 62.89 62.78 62.78 0.0M
2021-04-14 62.27 62.27 62.27 62.27 0.0M
2021-04-13 62.88 62.88 62.45 62.65 0.0M
2021-04-12 60.61 61.00 60.61 60.85 0.0M
2021-04-07 56.65 57.50 56.65 57.50 0.0M
2021-04-06 57.21 57.40 57.08 57.10 0.0M
2021-04-05 58.00 58.51 58.00 58.40 0.0M
2021-04-01 57.70 58.10 57.48 58.10 0.0M
2021-03-31 57.00 57.41 57.00 57.08 0.0M
2021-03-30 55.88 55.88 54.93 55.44 0.0M
2021-03-29 56.98 56.98 56.05 56.05 0.0M
2021-03-26 54.95 55.70 54.95 55.70 0.0M
2021-03-24 52.63 53.20 52.07 53.20 0.0M
2021-03-23 53.00 53.26 52.45 52.70 0.0M
2021-03-22 52.40 53.52 52.40 52.82 0.0M
2021-03-19 52.00 52.00 51.65 51.75 0.0M
2021-03-18 52.08 52.65 51.88 52.50 0.0M
2021-03-17 55.35 55.35 54.00 54.45 0.0M
2021-03-16 56.15 56.45 55.74 56.05 0.0M
2021-03-15 55.29 56.10 55.14 56.10 0.0M
2021-03-12 54.35 54.35 54.35 54.35 0.0M
2021-03-11 56.19 56.31 55.89 55.89 0.0M
2021-03-10 57.29 57.29 53.71 53.85 0.0M
2021-03-09 57.20 57.20 56.38 56.79 0.0M
2021-03-08 55.90 55.90 54.80 54.80 0.0M
2021-03-05 56.40 56.40 54.80 55.50 0.0M
2021-03-04 56.49 56.49 55.08 55.90 0.0M
2021-03-03 61.95 61.95 58.08 58.08 0.0M
2021-03-02 63.69 63.69 62.52 62.52 0.0M
2021-03-01 60.87 62.63 60.68 62.47 0.0M
2021-02-26 58.22 59.92 58.08 59.76 0.0M
2021-02-25 60.54 60.72 58.37 58.37 0.0M
2021-02-24 60.21 60.21 58.64 58.64 0.0M
2021-02-23 60.00 60.24 57.81 60.18 0.0M
2021-02-22 62.05 62.05 60.18 60.42 0.0M
2021-02-19 62.08 62.08 60.48 61.08 0.0M
2021-02-18 62.40 62.93 62.18 62.93 0.0M
2021-02-17 62.18 62.60 61.70 62.60 0.0M
2021-02-12 63.47 63.47 63.28 63.28 0.0M
2021-02-10 63.30 63.93 62.41 63.50 0.0M
2021-02-09 63.33 63.40 62.06 62.16 0.0M
2021-02-08 64.26 64.26 62.54 63.00 0.0M
2021-02-05 62.90 63.65 62.90 63.50 0.0M
2021-02-04 63.34 63.55 63.34 63.55 0.0M
2021-02-03 62.20 62.71 61.82 61.82 0.0M
2021-02-02 61.49 62.93 61.49 62.40 0.0M
2021-02-01 60.81 61.40 60.81 61.29 0.0M
2021-01-29 58.55 59.65 58.54 59.65 0.0M
2021-01-28 59.00 60.49 59.00 60.13 0.0M
2021-01-27 56.75 57.43 54.90 56.09 0.0M
2021-01-26 58.60 58.60 56.90 56.90 0.0M
2021-01-22 59.10 59.10 59.10 59.10 0.0M
2021-01-21 57.40 57.40 57.40 57.40 0.0M
2021-01-20 55.70 57.75 55.70 57.65 0.0M
2021-01-19 54.37 55.85 54.34 55.54 0.0M
2021-01-15 54.55 54.81 53.88 54.37 0.0M
2021-01-14 55.17 55.17 53.57 53.57 0.0M
2021-01-13 54.80 55.34 54.80 55.34 0.0M
2021-01-12 56.13 56.19 54.70 54.90 0.0M
2021-01-11 58.01 58.01 57.65 57.65 0.0M
2021-01-08 56.80 57.31 56.80 57.31 0.0M
2021-01-07 55.26 55.51 54.81 55.46 0.0M
2021-01-06 55.00 55.32 54.00 54.05 0.0M
2021-01-05 56.60 56.67 55.54 56.40 0.0M
2021-01-04 57.00 57.00 54.97 55.85 0.0M