Shift4 Payments Inc Class A (FOUR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	261.607	0,00%	73,11	70,62	73,33	70,78
17/07/2024	261.607	-3,17%	73,11	70,62	73,33	70,78
16/07/2024	241.120	1,54%	72,14	71,16	73,65	73,10
15/07/2024	233.576	2,16%	70,44	69,35	72,03	71,99
12/07/2024	251.009	1,00%	70,30	69,75	70,52	70,47
11/07/2024	288.837	3,47%	68,21	67,98	70,30	69,77
10/07/2024	484.993	-6,52%	72,09	67,42	72,30	67,43
09/07/2024	204.133	-1,68%	73,37	71,71	73,39	72,13
08/07/2024	276.512	0,25%	73,47	73,18	75,24	73,36
05/07/2024	381.278	0,45%	72,62	71,82	73,33	73,18
04/07/2024	291.202	0,00%	73,60	72,34	73,86	72,85
03/07/2024	291.202	-0,95%	73,60	72,34	73,86	72,85
02/07/2024	179.249	-0,39%	73,40	72,72	74,19	73,55
01/07/2024	194.432	0,67%	73,57	72,20	73,89	73,84
28/06/2024	774.890	0,04%	73,46	72,69	74,44	73,35
27/06/2024	262.249	2,19%	71,49	71,24	73,625	73,32
26/06/2024	188.154	1,95%	69,99	69,52	71,86	71,75
25/06/2024	223.859	-0,51%	70,66	69,90	71,19	70,38
24/06/2024	242.277	-0,56%	70,92	70,05	71,73	70,74
21/06/2024	704.353	0,74%	70,17	69,07	71,34	71,14
20/06/2024	304.655	2,29%	68,99	68,99	71,49	70,62
19/06/2024	400.551	0,00%	70,12	68,07	70,50	69,04
18/06/2024	400.551	-0,98%	70,12	68,07	70,50	69,04
17/06/2024	566.105	1,66%	71,15	69,455	71,94	70,88
14/06/2024	886.916	-2,68%	71,01	68,29	72,44	69,72
13/06/2024	768.773	-1,55%	73,165	71,52	74,05	71,64
12/06/2024	451.591	-0,79%	74,61	72,685	74,94	72,77
11/06/2024	674.696	0,15%	72,96	71,97	73,98	73,35
10/06/2024	588.293	0,98%	71,335	71,17	73,52	73,24
07/06/2024	1.211.843	4,03%	70,39	71,05	73,94	72,53
06/06/2024	537.847	-1,53%	70,39	68,3301	69,81	69,72
05/06/2024	545.056	0,43%	70,795	70,3601	72,19	70,84
04/06/2024	487.181	0,56%	69,55	69,16	72,24	70,54
03/06/2024	728.303	4,27%	67,94	67,67	70,47	70,15
31/05/2024	351.874	2,53%	67,00	65,08	67,37	67,28
30/05/2024	327.134	-1,19%	67,00	65,27	67,13	65,62
29/05/2024	283.968	-0,90%	66,00	65,11	66,93	66,41
28/05/2024	489.157	-1,87%	68,61	66,60	69,06	67,01
27/05/2024	499.142	0,00%	65,65	65,48	68,56	68,29
24/05/2024	499.142	2,54%	65,65	65,48	68,56	68,29
23/05/2024	759.605	-3,81%	67,64	63,30	67,315	64,06
22/05/2024	603.714	-1,83%	67,64	66,23	68,80	66,60
21/05/2024	474.947	-1,42%	67,91	67,01	68,75	67,84
20/05/2024	449.615	1,78%	67,91	67,81	69,305	68,82
17/05/2024	453.494	-1,76%	69,10	67,52	69,2111	67,62
16/05/2024	841.222	-4,62%	68,89	68,81	71,76	68,83
15/05/2024	1.994.351	11,05%	68,89	67,67	72,43	72,18
14/05/2024	1.033.078	-1,11%	66,04	64,97	68,50	65,00
13/05/2024	1.087.624	1,00%	65,54	64,655	67,23	65,73
10/05/2024	1.770.138	6,64%	62,82	62,47	66,01	65,08
09/05/2024	2.689.670	3,95%	56,53	56,12	62,51	61,03
08/05/2024	1.006.516	-1,54%	59,71	58,50	59,96	58,71
07/05/2024	619.996	-0,65%	60,04	59,56	60,765	59,63
06/05/2024	524.401	1,08%	60,04	59,315	60,91	60,02
03/05/2024	433.332	1,77%	59,90	58,75	60,335	59,38
02/05/2024	441.387	0,80%	58,89	57,945	59,37	58,35
01/05/2024	534.511	0,05%	57,43	56,80	59,3609	57,89
30/04/2024	609.665	-3,18%	59,58	57,40	59,6284	57,86
29/04/2024	847.738	1,17%	59,51	58,22	60,36	59,76
26/04/2024	597.383	0,22%	59,04	58,34	59,94	59,07
25/04/2024	1.099.317	-3,36%	60,10	55,88	60,2041	58,94
24/04/2024	396.363	-1,10%	61,77	60,2687	62,39	60,99
23/04/2024	452.689	1,07%	61,50	60,815	63,14	61,67
22/04/2024	585.031	0,15%	61,50	60,62	61,76	61,02
19/04/2024	989.243	-1,57%	62,245	60,19	62,4999	60,93
18/04/2024	714.022	-0,93%	62,58	61,86	64,94	61,90
17/04/2024	702.552	0,55%	62,50	61,76	63,41	62,48
16/04/2024	509.314	0,36%	60,96	60,81	62,70	62,14
15/04/2024	635.890	-3,22%	63,73	61,64	64,77	61,92
12/04/2024	844.382	-4,15%	66,36	63,15	66,8199	63,98
11/04/2024	822.666	-0,45%	67,42	66,16	67,75	66,75
10/04/2024	624.237	-3,68%	69,03	66,30	69,255	67,05
09/04/2024	558.909	1,78%	69,03	68,22	69,73	69,61
08/04/2024	584.910	1,38%	67,54	67,30	69,29	68,39
05/04/2024	689.688	2,52%	69,39	65,1301	67,79	67,46
04/04/2024	767.421	-4,76%	69,39	65,64	70,00	65,80
03/04/2024	1.344.075	2,95%	66,78	66,26	69,95	69,09
02/04/2024	1.124.811	3,49%	64,25	64,15	68,025	67,11
01/04/2024	553.742	-1,85%	66,26	64,35	66,64	64,85
28/03/2024	699.414	0,72%	68,14	65,3701	67,94	66,07
27/03/2024	1.168.503	-2,75%	68,14	65,09	67,79	65,5985
26/03/2024	1.468.987	-2,49%	69,745	66,20	69,745	67,45
25/03/2024	556.430	1,27%	67,51	67,02	69,63	69,17
22/03/2024	1.273.692	-7,06%	73,245	67,62	73,10	68,30
21/03/2024	1.351.739	2,62%	72,245	71,32	73,99	73,64
20/03/2024	962.160	-0,25%	72,245	70,57	72,562	71,76
19/03/2024	1.027.017	-0,51%	72,025	70,50	72,64	71,94
18/03/2024	2.788.745	-6,70%	70,14	69,91	73,62	72,31
15/03/2024	554.754	1,57%	79,95	75,19	77,785	77,50
14/03/2024	852.220	-4,61%	79,95	75,47	80,45	76,30
13/03/2024	691.949	-3,96%	83,01	79,58	84,49	79,99
12/03/2024	640.243	-1,36%	81,55	80,5411	84,57	83,29
11/03/2024	1.009.050	2,78%	81,55	81,65	84,8998	84,44
08/03/2024	542.609	1,20%	81,55	79,95	82,5813	82,16
07/03/2024	618.042	0,36%	80,06	78,945	81,46	81,19
06/03/2024	450.612	1,30%	80,06	79,871	82,60	80,90
05/03/2024	575.888	-1,43%	80,06	78,95	80,77	79,86
04/03/2024	1.042.184	-3,02%	82,90	80,07	84,545	81,02
01/03/2024	1.783.629	1,61%	82,29	79,24	84,545	83,54
29/02/2024	3.924.269	-4,28%	70,025	81,77	92,2799	82,22