Shift4 Payments Inc Class A (FOUR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
350.740 |
0,06%
|
51,01
|
49,62
|
52,11
|
51,38
|
| 02/07/2026 |
337.544 |
4,37%
|
50,03
|
49,94
|
51,37
|
51,35
|
| 01/07/2026 |
436.849 |
1,15%
|
48,87
|
47,47
|
50,13
|
49,20
|
| 30/06/2026 |
419.835 |
0,85%
|
47,65
|
46,69
|
49,44
|
48,64
|
| 29/06/2026 |
520.305 |
1,22%
|
47,65
|
47,01
|
49,70
|
48,23
|
| 26/06/2026 |
1.658.464 |
8,84%
|
42,99
|
42,99
|
47,91
|
47,65
|
| 25/06/2026 |
411.275 |
-1,00%
|
43,51
|
43,19
|
45,90
|
43,78
|
| 24/06/2026 |
712.004 |
14,35%
|
39,25
|
39,00
|
44,58
|
44,22
|
| 23/06/2026 |
419.589 |
0,26%
|
38,23
|
38,23
|
39,33
|
38,67
|
| 22/06/2026 |
519.232 |
-2,11%
|
39,30
|
38,33
|
40,00
|
38,57
|
| 18/06/2026 |
1.438.573 |
0,59%
|
39,66
|
38,80
|
40,29
|
39,40
|
| 17/06/2026 |
490.377 |
-5,16%
|
40,81
|
38,90
|
42,60
|
39,17
|
| 16/06/2026 |
518.699 |
3,41%
|
40,00
|
39,94
|
42,00
|
41,30
|
| 15/06/2026 |
450.827 |
-3,01%
|
42,03
|
39,79
|
42,66
|
39,94
|
| 12/06/2026 |
645.058 |
4,39%
|
39,80
|
38,48
|
41,465
|
41,18
|
| 11/06/2026 |
634.206 |
10,72%
|
35,30
|
34,75
|
39,66
|
39,45
|
| 10/06/2026 |
672.220 |
-6,51%
|
37,63
|
35,60
|
38,42
|
35,63
|
| 09/06/2026 |
540.753 |
1,19%
|
37,43
|
36,75
|
38,90
|
38,11
|
| 08/06/2026 |
383.352 |
-1,10%
|
38,10
|
37,345
|
38,57
|
37,66
|
| 05/06/2026 |
658.758 |
-3,08%
|
38,82
|
37,04
|
39,28
|
38,08
|
| 04/06/2026 |
503.820 |
-2,31%
|
41,00
|
38,88
|
41,405
|
39,29
|
| 03/06/2026 |
459.800 |
-7,09%
|
42,48
|
40,00
|
42,48
|
40,22
|
| 02/06/2026 |
357.097 |
-4,25%
|
44,75
|
43,11
|
44,79
|
43,29
|
| 01/06/2026 |
358.178 |
1,46%
|
44,49
|
43,42
|
45,68
|
45,21
|
| 29/05/2026 |
471.218 |
1,67%
|
43,84
|
43,65
|
44,70
|
44,56
|
| 28/05/2026 |
342.513 |
2,05%
|
42,51
|
42,28
|
44,88
|
43,83
|
| 27/05/2026 |
308.502 |
0,37%
|
43,15
|
42,74
|
44,36
|
42,95
|
| 26/05/2026 |
268.214 |
-1,04%
|
42,94
|
42,34
|
43,50
|
42,79
|
| 22/05/2026 |
337.840 |
-0,67%
|
43,16
|
43,16
|
45,00
|
43,24
|
| 21/05/2026 |
360.593 |
3,15%
|
41,51
|
40,84
|
43,57
|
43,53
|
| 20/05/2026 |
550.538 |
2,95%
|
41,00
|
39,95
|
42,52
|
42,20
|
| 19/05/2026 |
403.965 |
-3,55%
|
42,89
|
40,77
|
42,89
|
40,99
|
| 18/05/2026 |
429.946 |
1,14%
|
41,75
|
41,50
|
43,90
|
42,50
|
| 15/05/2026 |
400.466 |
0,00%
|
41,84
|
41,55
|
43,15
|
42,02
|
| 14/05/2026 |
422.664 |
2,81%
|
41,15
|
40,50
|
42,61
|
42,02
|
| 13/05/2026 |
628.952 |
0,22%
|
41,41
|
40,01
|
41,87
|
40,87
|
| 12/05/2026 |
527.237 |
-1,66%
|
41,52
|
39,71
|
41,52
|
40,78
|
| 11/05/2026 |
619.401 |
-2,61%
|
41,73
|
39,895
|
42,45
|
41,47
|
| 08/05/2026 |
558.272 |
-9,11%
|
45,99
|
42,41
|
46,55
|
42,58
|
| 07/05/2026 |
588.516 |
9,26%
|
48,94
|
45,49
|
50,60
|
46,85
|
| 06/05/2026 |
701.704 |
4,66%
|
41,65
|
40,97
|
43,33
|
42,88
|
| 05/05/2026 |
812.090 |
-6,87%
|
42,24
|
40,40
|
42,50
|
40,97
|
| 04/05/2026 |
597.937 |
-2,70%
|
45,00
|
43,52
|
45,07
|
43,99
|
| 01/05/2026 |
442.304 |
2,10%
|
44,77
|
44,77
|
46,27
|
45,21
|
| 30/04/2026 |
450.485 |
-1,80%
|
44,85
|
44,01
|
45,15
|
44,28
|
| 29/04/2026 |
454.320 |
-2,47%
|
45,37
|
44,08
|
45,37
|
45,09
|
| 28/04/2026 |
324.142 |
2,73%
|
45,12
|
44,68
|
47,27
|
46,23
|
| 27/04/2026 |
374.025 |
-0,64%
|
44,61
|
44,52
|
46,125
|
45,00
|
| 24/04/2026 |
473.942 |
-2,08%
|
46,42
|
43,81
|
46,42
|
45,29
|
| 23/04/2026 |
522.313 |
-9,70%
|
49,84
|
45,22
|
50,16
|
46,25
|
| 22/04/2026 |
344.920 |
5,37%
|
49,17
|
48,21
|
51,59
|
51,22
|
| 21/04/2026 |
345.548 |
-1,44%
|
48,83
|
47,77
|
49,65
|
48,61
|
| 20/04/2026 |
405.204 |
-0,68%
|
49,33
|
49,17
|
50,39
|
49,32
|
| 17/04/2026 |
408.220 |
2,50%
|
49,04
|
49,00
|
50,74
|
49,66
|
| 16/04/2026 |
399.761 |
0,92%
|
48,00
|
47,99
|
49,03
|
48,45
|
| 15/04/2026 |
444.825 |
2,63%
|
46,47
|
46,47
|
48,32
|
48,01
|
| 14/04/2026 |
382.647 |
2,88%
|
46,15
|
46,07
|
47,42
|
46,78
|
| 13/04/2026 |
389.124 |
2,92%
|
43,43
|
43,43
|
46,41
|
45,47
|
| 10/04/2026 |
528.257 |
4,62%
|
42,21
|
41,91
|
44,48
|
44,18
|
| 09/04/2026 |
445.451 |
0,19%
|
41,76
|
39,96
|
43,05
|
42,23
|
| 08/04/2026 |
566.306 |
4,67%
|
42,55
|
41,82
|
44,22
|
42,15
|
| 07/04/2026 |
418.599 |
-4,66%
|
42,06
|
40,19
|
42,06
|
40,27
|
| 06/04/2026 |
328.273 |
-1,22%
|
42,78
|
42,11
|
43,55
|
42,24
|
| 02/04/2026 |
241.256 |
0,35%
|
42,17
|
41,80
|
43,76
|
42,76
|
| 01/04/2026 |
396.679 |
-2,56%
|
44,07
|
41,95
|
44,07
|
42,61
|
| 31/03/2026 |
737.576 |
0,25%
|
43,56
|
42,88
|
45,02
|
43,73
|
| 30/03/2026 |
556.824 |
-1,93%
|
44,49
|
42,08
|
44,49
|
43,62
|
| 27/03/2026 |
593.267 |
-8,12%
|
47,99
|
43,62
|
48,04
|
44,48
|
| 26/03/2026 |
553.388 |
-0,92%
|
48,30
|
47,97
|
49,64
|
48,41
|
| 25/03/2026 |
543.608 |
-6,93%
|
52,89
|
48,17
|
54,55
|
48,86
|
| 24/03/2026 |
1.445.115 |
19,24%
|
43,79
|
43,44
|
55,38
|
52,50
|
| 23/03/2026 |
864.265 |
6,95%
|
42,51
|
41,40
|
44,75
|
44,03
|
| 20/03/2026 |
1.383.170 |
-1,86%
|
41,51
|
40,60
|
42,20
|
41,17
|
| 19/03/2026 |
781.168 |
-4,62%
|
43,67
|
41,65
|
44,45
|
41,95
|
| 18/03/2026 |
619.708 |
-2,42%
|
44,20
|
43,93
|
45,30
|
43,98
|
| 17/03/2026 |
329.748 |
1,05%
|
45,27
|
44,93
|
46,40
|
45,07
|
| 16/03/2026 |
355.396 |
2,93%
|
43,82
|
43,61
|
44,66
|
44,60
|
| 13/03/2026 |
575.799 |
-1,32%
|
44,02
|
43,02
|
44,58
|
43,33
|
| 12/03/2026 |
501.466 |
-7,03%
|
47,00
|
43,86
|
47,63
|
43,91
|
| 11/03/2026 |
416.099 |
0,75%
|
47,00
|
45,84
|
47,33
|
47,23
|
| 10/03/2026 |
376.719 |
-0,76%
|
46,66
|
44,76
|
47,25
|
46,88
|
| 09/03/2026 |
366.456 |
-1,32%
|
46,75
|
45,67
|
47,63
|
47,24
|
| 06/03/2026 |
367.798 |
-2,31%
|
48,46
|
46,95
|
48,46
|
47,87
|
| 05/03/2026 |
928.157 |
3,24%
|
47,06
|
47,00
|
49,10
|
49,00
|
| 04/03/2026 |
906.712 |
-4,87%
|
48,71
|
47,34
|
49,15
|
47,46
|
| 03/03/2026 |
1.239.338 |
6,28%
|
45,50
|
45,50
|
50,40
|
49,89
|
| 02/03/2026 |
1.372.305 |
6,51%
|
43,89
|
43,43
|
47,57
|
46,94
|
| 27/02/2026 |
1.568.153 |
-8,97%
|
47,00
|
43,80
|
47,00
|
44,07
|
| 26/02/2026 |
1.542.052 |
-15,62%
|
49,87
|
46,30
|
51,00
|
48,41
|
| 25/02/2026 |
579.016 |
-1,61%
|
58,50
|
55,60
|
58,50
|
57,37
|
| 24/02/2026 |
363.365 |
1,46%
|
57,37
|
56,33
|
58,35
|
58,31
|
| 23/02/2026 |
476.870 |
-1,74%
|
58,23
|
56,22
|
58,90
|
57,47
|
| 20/02/2026 |
453.244 |
0,00%
|
57,28
|
57,28
|
60,12
|
58,49
|
| 19/02/2026 |
371.313 |
-1,10%
|
58,51
|
57,86
|
59,20
|
58,49
|
| 18/02/2026 |
289.084 |
5,12%
|
57,38
|
57,175
|
59,885
|
59,14
|
| 17/02/2026 |
312.527 |
2,27%
|
54,26
|
54,00
|
56,49
|
56,26
|
| 13/02/2026 |
431.362 |
0,81%
|
55,20
|
54,91
|
56,98
|
55,01
|
| 12/02/2026 |
573.333 |
-7,10%
|
58,19
|
54,41
|
58,28
|
54,57
|
| 11/02/2026 |
865.095 |
-1,79%
|
59,66
|
57,77
|
59,68
|
58,74
|
| 10/02/2026 |
381.702 |
2,05%
|
59,32
|
59,32
|
61,57
|
59,81
|
