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 > >>
28/02/2024	4.496.139	11,81%	70,025	75,00	87,87	85,90
27/02/2024	1.514.757	5,55%	70,025	68,00	77,78	76,831
26/02/2024	1.005.378	-2,96%	73,95	72,58	75,39	72,79
23/02/2024	749.177	2,50%	73,95	73,20	75,8385	75,01
22/02/2024	466.536	1,16%	73,95	73,20	75,1293	73,18
21/02/2024	592.031	-5,64%	75,52	71,87	75,92	72,34
20/02/2024	620.984	-1,07%	76,75	75,57	77,71	76,66
19/02/2024	203.455	0,00%	77,00	76,76	78,80	77,49
16/02/2024	203.455	0,30%	77,00	76,76	78,80	77,49
15/02/2024	374.208	-0,29%	78,20	76,72	78,80	77,04
14/02/2024	304.957	1,26%	77,77	75,69	77,80	77,26
13/02/2024	469.713	-3,32%	75,53	74,8303	78,7531	76,30
12/02/2024	516.156	1,91%	78,46	77,22	79,20	78,92
09/02/2024	592.035	1,91%	76,35	76,66	78,75	77,44
08/02/2024	265.747	1,25%	74,83	74,3111	76,35	75,99
07/02/2024	281.242	0,86%	74,43	73,7266	76,325	75,05
06/02/2024	229.283	1,18%	72,94	72,86	74,685	74,41
05/02/2024	257.404	-3,19%	74,79	72,875	74,91	73,54
02/02/2024	435.639	2,61%	72,70	73,59	76,865	75,96
01/02/2024	323.582	3,09%	72,70	71,80	74,425	74,03
31/01/2024	538.250	-4,32%	76,60	71,15	75,00	71,81
30/01/2024	271.003	-2,57%	75,40	75,0156	76,9565	75,05
29/01/2024	452.989	3,35%	75,40	74,51	77,51	77,03
26/01/2024	293.162	1,89%	72,74	72,80	74,97	74,53
25/01/2024	445.056	-1,10%	74,09	72,322	75,00	73,15
24/01/2024	407.478	-1,10%	75,49	73,631	76,21	73,96
23/01/2024	316.588	-0,20%	75,05	73,27	75,145	74,78
22/01/2024	409.077	-0,37%	75,755	74,52	77,25	74,93
19/01/2024	508.908	2,97%	74,14	72,5822	75,87	75,21
18/01/2024	496.234	-0,56%	74,14	71,57	74,60	73,04
17/01/2024	308.507	-0,12%	72,81	71,81	73,61	73,45
16/01/2024	808.262	-1,58%	73,31	73,143	75,00	73,54
15/01/2024	1.342.352	-0,31%	72,82	74,68	78,9699	74,72
12/01/2024	1.342.352	-0,31%	72,82	74,68	78,9699	74,72
11/01/2024	523.023	2,76%	72,82	71,37	75,16	74,95
10/01/2024	214.102	-0,08%	73,25	72,16	73,4999	72,94
09/01/2024	283.231	-0,08%	71,01	72,12	73,50	73,00
08/01/2024	333.812	3,76%	71,01	70,10	73,26	73,06
05/01/2024	341.310	0,53%	69,55	68,782	71,7525	70,41
04/01/2024	585.964	-0,79%	70,01	69,04	71,28	70,04
03/01/2024	564.094	-3,76%	71,98	69,75	72,76	70,60
02/01/2024	385.585	-1,32%	74,22	71,50	73,5668	73,36
29/12/2023	272.346	-0,50%	74,22	73,695	75,48	74,34
28/12/2023	245.559	0,54%	74,14	73,39	74,96	74,71
27/12/2023	445.536	0,20%	74,22	73,5201	75,2799	74,31
26/12/2023	305.048	-0,32%	74,40	73,70	74,98	74,16
22/12/2023	472.665	-0,19%	74,83	73,1948	77,36	74,40
21/12/2023	381.922	0,73%	75,37	73,105	75,03	74,54
20/12/2023	718.380	0,68%	73,35	73,35	76,28	74,00
19/12/2023	619.097	-0,80%	73,69	73,04	75,27	73,50
18/12/2023	502.373	0,61%	73,69	72,1183	74,69	74,09
15/12/2023	2.334.534	3,97%	70,00	68,685	74,95	73,64
14/12/2023	2.124.921	4,70%	67,04	67,38	76,5011	70,83
13/12/2023	398.889	0,49%	67,04	65,76	68,64	67,65
12/12/2023	333.505	0,25%	67,04	66,62	67,76	67,32
11/12/2023	290.594	-0,37%	67,335	66,44	68,0752	67,15
08/12/2023	501.134	2,65%	65,95	65,505	67,88	67,40
07/12/2023	269.857	1,47%	64,60	63,885	65,94	65,66
06/12/2023	681.423	-2,40%	65,27	63,47	66,69	64,71
05/12/2023	339.348	-0,38%	66,30	65,1737	66,305	66,30
04/12/2023	504.681	-1,38%	65,24	65,725	68,00	66,55
01/12/2023	586.521	2,52%	65,24	65,09	67,64	67,48
30/11/2023	511.130	-0,62%	67,16	65,43	67,77	65,82
29/11/2023	750.665	1,89%	64,64	64,604	68,17	66,23
28/11/2023	435.770	-0,08%	64,53	64,02	65,81	65,00
27/11/2023	738.964	1,96%	63,25	63,00	65,92	65,05
24/11/2023	285.749	-0,03%	63,96	62,99	64,53	63,81
23/11/2023	535.543	0,31%	63,96	63,33	64,5004	63,84
22/11/2023	535.537	0,30%	63,96	63,33	64,5004	63,83
21/11/2023	521.064	-1,47%	63,68	62,82	64,2525	63,64
20/11/2023	602.935	-0,08%	64,28	63,45	64,84	64,59
17/11/2023	644.682	0,47%	64,45	63,30	65,00	64,64
16/11/2023	725.427	2,29%	62,845	62,11	65,3983	64,34
15/11/2023	856.378	-0,79%	60,28	62,5199	64,438	62,90
14/11/2023	1.065.183	7,73%	60,28	59,6824	63,47	63,40
13/11/2023	765.614	2,65%	57,00	56,775	59,11	58,85
10/11/2023	908.284	3,24%	55,51	55,165	57,52	57,33
09/11/2023	981.549	2,32%	55,51	53,90	56,47	55,53
08/11/2023	2.259.517	13,89%	46,51	47,55	55,005	54,27
07/11/2023	1.559.076	2,32%	46,51	45,92	48,07	47,65
06/11/2023	425.576	-3,80%	48,61	46,13	48,61	46,57
03/11/2023	667.728	1,11%	49,285	48,06	49,5908	48,41
02/11/2023	817.019	5,35%	43,97	46,2943	48,6578	47,88
01/11/2023	497.791	2,09%	43,97	43,765	45,60	45,45
31/10/2023	567.660	1,27%	44,455	43,99	44,99	44,52
30/10/2023	499.887	0,80%	44,80	42,92	44,69	43,96
27/10/2023	342.028	-2,21%	44,80	43,40	45,00	43,685
26/10/2023	795.232	-2,98%	46,295	44,50	46,645	44,67
25/10/2023	1.518.819	-7,22%	48,90	45,20	50,98	46,04
24/10/2023	698.382	2,63%	48,90	48,28	50,98	49,62
23/10/2023	714.172	-4,47%	50,38	48,28	50,59	48,35
20/10/2023	1.092.837	-3,25%	51,89	50,25	54,37	50,61
19/10/2023	403.833	1,14%	51,89	51,35	52,32	52,31
18/10/2023	479.334	-2,80%	52,54	51,01	52,675	51,72
17/10/2023	625.190	2,29%	51,60	51,43	54,295	53,21
16/10/2023	695.518	2,66%	51,14	50,38	53,055	52,02
13/10/2023	591.634	-0,74%	49,97	49,84	51,15	50,67
12/10/2023	879.788	-2,28%	51,93	49,84	52,06	51,05
11/10/2023	732.140	-2,14%	53,80	51,59	53,91	52,24
10/10/2023	544.776	0,91%	53,29	53,285	54,54	53,38