BiG | O banco que entende os seus valores.

Shift4 Payments Inc Class A (FOUR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
10/02/2026	381.702	2,05%	59,32	59,32	61,57	59,81
09/02/2026	368.193	-1,13%	59,28	58,60	60,15	58,61
06/02/2026	646.479	2,07%	58,87	58,75	60,19	59,28
05/02/2026	605.745	-0,22%	58,68	56,60	59,37	58,08
04/02/2026	834.935	7,56%	54,58	53,82	58,30	58,21
03/02/2026	951.979	-7,49%	56,70	52,65	56,98	54,12
02/02/2026	810.464	-0,91%	58,50	58,47	60,06	58,50
30/01/2026	419.936	-0,61%	59,36	58,78	60,30	59,04
29/01/2026	779.020	-0,97%	60,34	58,44	60,34	59,40
28/01/2026	497.781	-2,41%	61,57	59,88	61,57	59,98
27/01/2026	468.497	-4,27%	63,72	61,12	63,72	61,46
26/01/2026	401.548	-3,04%	66,75	63,08	66,75	64,20
23/01/2026	377.285	0,32%	65,04	65,00	66,76	66,21
22/01/2026	367.097	3,13%	64,89	64,89	66,79	66,00
21/01/2026	540.610	3,16%	63,46	63,05	65,07	64,00
20/01/2026	463.859	-3,68%	62,50	61,91	64,08	62,04
16/01/2026	383.961	-2,28%	63,91	63,36	65,75	64,41
15/01/2026	423.232	-1,79%	67,58	65,73	67,72	65,91
14/01/2026	606.710	2,44%	65,46	65,03	68,48	67,11
13/01/2026	612.405	-0,17%	65,17	63,02	66,28	65,51
12/01/2026	379.157	-1,88%	66,34	64,655	67,05	65,62
09/01/2026	404.993	1,20%	66,87	63,70	67,16	66,88
08/01/2026	398.401	0,76%	64,47	63,92	67,05	66,09
07/01/2026	328.718	-0,44%	66,07	64,28	66,68	65,59
06/01/2026	331.927	3,00%	63,57	63,57	66,11	65,88
20/11/2025	595.538	0,03%	66,49	65,33	67,73	65,60
19/11/2025	618.526	-0,82%	66,97	65,06	67,01	65,58
18/11/2025	580.676	-2,26%	67,27	64,78	68,17	66,12
17/11/2025	469.882	-3,19%	69,42	67,08	69,88	67,65
14/11/2025	477.025	-3,29%	70,70	69,80	72,50	69,88
13/11/2025	774.397	-1,26%	72,06	72,02	74,99	72,26
12/11/2025	992.166	2,49%	71,50	71,50	73,82	73,18
11/11/2025	655.264	0,66%	71,00	70,65	71,97	71,40
10/11/2025	753.335	7,23%	66,75	66,75	71,07	70,93
07/11/2025	753.737	-1,00%	65,72	61,27	66,82	66,15
06/11/2025	1.008.958	-0,51%	71,66	66,76	76,00	66,82
05/11/2025	698.006	0,63%	67,23	66,85	68,04	67,16
04/11/2025	612.574	-2,40%	67,40	66,68	68,10	66,74
03/11/2025	429.173	-1,04%	68,91	67,16	69,18	68,38
31/10/2025	558.704	4,21%	66,74	66,50	69,43	69,10
30/10/2025	818.834	-5,28%	69,64	66,11	70,00	66,31
29/10/2025	1.031.814	-6,84%	72,69	69,32	72,80	70,01
28/10/2025	398.814	-2,10%	76,53	74,22	76,53	75,15
27/10/2025	274.411	0,66%	77,32	76,16	77,32	76,76
24/10/2025	220.898	0,36%	77,00	76,16	77,24	76,26
23/10/2025	231.716	0,80%	75,06	75,00	76,27	75,99
22/10/2025	359.899	-1,98%	76,04	75,00	76,34	75,39
21/10/2025	387.124	1,29%	75,51	75,51	77,00	76,91
20/10/2025	394.802	2,77%	74,53	74,53	76,28	75,93
17/10/2025	395.983	-0,27%	73,79	73,79	75,57	73,88
16/10/2025	393.093	-1,89%	75,51	73,50	76,04	74,08
15/10/2025	431.715	-2,92%	77,96	74,98	77,96	75,51
14/10/2025	371.412	1,69%	75,75	75,47	78,22	77,78
13/10/2025	391.040	-0,96%	77,91	76,24	78,23	76,49
10/10/2025	470.336	-2,70%	79,80	77,05	79,80	77,23
09/10/2025	406.556	-0,16%	79,51	76,20	79,92	79,37
08/10/2025	323.338	1,79%	79,50	78,73	80,97	79,50
07/10/2025	387.701	-0,71%	78,82	77,06	79,79	78,10
06/10/2025	413.968	2,34%	77,68	76,74	79,14	78,66
03/10/2025	706.121	-2,46%	78,01	76,50	78,02	76,86
02/10/2025	619.685	2,48%	76,89	76,16	79,07	78,80
01/10/2025	385.211	-0,66%	76,75	75,83	77,70	76,89
30/09/2025	802.718	-2,05%	79,00	74,87	79,145	77,40
29/09/2025	522.567	-0,13%	80,11	78,31	80,21	79,02
26/09/2025	492.372	-0,83%	80,00	78,665	80,10	79,12
25/09/2025	870.261	-1,42%	80,45	78,78	80,81	79,78
24/09/2025	585.991	-3,40%	84,26	80,16	84,49	80,93
23/09/2025	477.498	-2,22%	86,00	83,74	86,675	83,78
22/09/2025	444.249	-1,39%	86,56	82,32	86,73	85,68
19/09/2025	995.267	0,68%	86,53	85,90	87,55	86,89
18/09/2025	365.730	-0,60%	87,62	86,115	87,70	86,30
17/09/2025	343.682	0,58%	86,75	85,83	88,49	86,82
16/09/2025	288.909	0,42%	85,24	84,95	86,52	86,32
15/09/2025	274.733	-1,65%	87,78	85,63	87,78	85,96
12/09/2025	269.320	0,54%	86,87	86,22	88,48	87,40
11/09/2025	266.365	1,55%	85,83	85,56	87,30	86,93
10/09/2025	313.763	-1,89%	87,10	85,31	87,28	85,60
09/09/2025	284.105	-0,07%	87,58	86,86	88,18	87,25
08/09/2025	309.288	-0,32%	87,92	85,825	88,10	87,31
05/09/2025	308.057	0,08%	88,11	86,88	89,45	87,59
04/09/2025	340.415	-0,88%	88,46	86,46	88,48	87,52
03/09/2025	315.085	-0,94%	88,59	87,85	89,33	88,30
02/09/2025	287.584	-1,43%	88,54	87,75	89,51	89,14
29/08/2025	372.231	-1,20%	91,86	90,00	91,86	90,43
28/08/2025	228.498	1,35%	90,84	90,80	92,47	91,53
27/08/2025	283.958	0,94%	89,15	89,15	90,46	90,31
26/08/2025	387.392	-1,07%	90,34	88,94	91,17	89,47
25/08/2025	263.367	-0,76%	91,39	90,08	91,98	90,44
22/08/2025	283.468	2,68%	88,82	88,82	92,67	91,13
21/08/2025	281.403	-1,93%	89,70	88,28	89,83	88,75
20/08/2025	607.969	0,28%	89,89	88,56	90,77	90,50
19/08/2025	420.232	0,08%	90,10	89,73	92,42	90,25
18/08/2025	533.434	-0,74%	90,60	89,81	91,35	90,18
15/08/2025	385.262	1,95%	89,99	89,49	92,03	90,85
14/08/2025	292.156	-1,09%	89,00	86,87	89,74	89,11
13/08/2025	519.298	3,58%	87,78	86,95	90,35	90,09
12/08/2025	622.395	4,82%	86,37	84,89	87,76	86,98
11/08/2025	457.216	1,68%	82,62	82,60	84,31	82,98
08/08/2025	545.730	-2,05%	84,00	81,13	84,00	81,61
07/08/2025	577.654	1,36%	83,54	81,73	85,19	83,32