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 > >>
09/10/2023	453.619	-3,82%	53,955	52,59	54,23	52,90
06/10/2023	407.393	3,13%	53,405	53,22	55,26	55,00
05/10/2023	394.906	0,30%	52,90	52,675	53,75	53,33
04/10/2023	526.335	0,45%	52,90	52,045	53,32	53,17
03/10/2023	792.133	-2,90%	54,28	52,28	54,27	52,93
02/10/2023	538.693	-1,55%	55,03	53,88	55,40	54,51
29/09/2023	459.562	0,89%	54,06	55,17	56,725	55,37
28/09/2023	391.823	0,81%	55,015	52,93	55,11	54,88
27/09/2023	443.868	-0,29%	55,015	53,8932	55,335	54,44
26/09/2023	343.092	-0,87%	54,56	54,0401	55,13	54,60
25/09/2023	307.665	1,23%	54,17	53,75	55,175	55,08
22/09/2023	374.736	-1,22%	55,65	54,09	55,605	54,41
21/09/2023	811.089	-3,42%	56,05	54,36	55,77	55,08
20/09/2023	568.697	-1,71%	58,28	56,91	59,68	57,03
19/09/2023	703.626	-0,65%	58,47	57,24	58,9475	58,02
18/09/2023	491.655	-0,55%	58,835	57,39	58,935	58,40
15/09/2023	649.191	-1,00%	58,835	58,36	59,73	58,72
14/09/2023	3.109.869	10,93%	55,18	53,61	59,95	59,29
13/09/2023	1.955.475	-3,64%	55,18	51,41	55,18	53,47
12/09/2023	611.977	-1,87%	56,465	55,35	57,35	55,49
11/09/2023	706.693	0,43%	56,71	56,31	57,15	56,55
08/09/2023	328.593	-0,83%	55,41	55,61	56,86	56,31
07/09/2023	411.321	0,09%	55,41	55,20	57,16	56,78
06/09/2023	318.626	-0,35%	57,145	55,875	57,30	56,73
05/09/2023	231.446	-1,49%	57,04	56,75	57,85	56,93
04/09/2023	324.721	1,76%	57,04	56,57	57,85	57,79
01/09/2023	324.721	1,76%	57,04	56,57	57,85	57,79
31/08/2023	313.544	-0,16%	57,04	56,6094	58,235	56,79
30/08/2023	260.620	-1,25%	55,71	56,60	57,41	56,88
29/08/2023	572.146	2,97%	55,71	55,50	57,89	57,60
28/08/2023	593.232	0,32%	56,245	55,0889	56,48	55,94
25/08/2023	411.009	1,90%	55,87	55,12	56,73	55,76
24/08/2023	509.390	-1,37%	55,63	54,1719	55,88	54,72
23/08/2023	722.124	1,09%	56,00	54,34	56,665	55,48
22/08/2023	897.183	1,22%	56,00	54,42	57,80	54,88
21/08/2023	571.612	-0,75%	54,65	53,48	54,80	54,22
18/08/2023	982.071	1,19%	57,01	52,66	56,08	54,63
17/08/2023	1.562.678	-5,84%	57,52	53,70	57,26	53,99
16/08/2023	665.996	-1,02%	57,52	57,2437	58,65	57,34
15/08/2023	712.390	-3,95%	59,50	57,50	59,70	57,93
14/08/2023	390.888	-0,82%	61,87	59,39	60,54	60,31
11/08/2023	417.432	-2,42%	61,87	60,59	62,085	60,81
10/08/2023	322.865	-1,66%	63,745	61,80	64,15	62,32
09/08/2023	390.463	-2,24%	64,905	62,59	65,34	63,37
08/08/2023	425.371	-1,22%	64,685	64,19	65,84	64,82
07/08/2023	537.032	1,83%	66,45	63,25	66,125	65,62
04/08/2023	608.175	-1,32%	66,45	64,32	66,96	64,44
03/08/2023	1.101.514	2,42%	65,35	62,31	66,63	65,30
02/08/2023	931.454	-7,02%	67,81	63,60	67,81	63,76
01/08/2023	623.932	-0,61%	68,36	67,61	69,56	68,57
31/07/2023	546.700	3,56%	67,00	66,705	69,08	68,99
28/07/2023	434.842	1,68%	67,00	66,01	67,31	66,62
27/07/2023	365.512	-2,70%	66,875	64,775	68,27	65,52
26/07/2023	242.496	0,09%	66,875	66,47	67,73	67,34
25/07/2023	429.822	0,89%	67,455	67,045	68,66	67,28
24/07/2023	274.383	-1,19%	67,72	66,29	68,4058	66,69
21/07/2023	473.765	-1,01%	68,00	65,80	68,58	67,49
20/07/2023	373.311	-1,00%	67,91	66,7601	69,11	68,18
19/07/2023	872.538	0,00%	69,25	68,4455	71,80	68,87
18/07/2023	396.357	0,35%	66,99	67,6901	69,58	68,87
17/07/2023	672.885	2,23%	66,99	66,72	69,85	68,63
14/07/2023	450.467	-3,20%	69,54	66,10	70,22	67,13
13/07/2023	766.540	1,54%	68,84	68,85	71,0278	69,35
12/07/2023	694.417	1,44%	68,92	68,28	70,48	68,30
11/07/2023	435.666	-1,26%	65,98	66,67	68,89	67,33
10/07/2023	299.305	3,07%	65,98	65,627	68,26	68,19
07/07/2023	276.123	2,04%	64,71	64,815	67,00	66,16
06/07/2023	430.200	-3,20%	66,84	63,36	67,53	64,84
05/07/2023	561.125	-1,03%	66,84	66,19	67,53	66,98
04/07/2023	226.994	-0,34%	67,41	66,43	68,3799	67,68
03/07/2023	226.994	-0,34%	67,41	66,43	68,3799	67,68
30/06/2023	434.988	2,57%	67,41	66,845	68,97	67,91
29/06/2023	612.413	3,18%	62,02	64,23	66,335	66,21
28/06/2023	440.835	4,07%	62,02	61,71	64,41	64,17
27/06/2023	459.351	2,72%	60,44	59,56	61,96	61,66
26/06/2023	551.992	-2,77%	61,73	59,87	63,145	60,03
23/06/2023	786.493	-1,78%	63,55	60,15	62,58	61,74
22/06/2023	558.197	-0,93%	62,82	62,66	65,21	62,86
21/06/2023	421.097	-1,55%	62,82	61,475	64,00	62,19
20/06/2023	244.898	-0,52%	62,99	62,02	64,03	63,17
19/06/2023	359.473	-0,46%	64,50	63,04	64,54	63,50
16/06/2023	359.473	-0,46%	64,50	63,04	64,54	63,50
15/06/2023	402.194	-1,94%	64,00	62,34	64,38	63,79
14/06/2023	589.022	0,78%	66,03	64,52	66,90	65,05
13/06/2023	685.885	3,61%	62,975	62,50	64,97	64,55
12/06/2023	791.639	-3,11%	64,31	62,01	65,27	62,30
09/06/2023	512.558	-3,66%	66,66	63,95	67,2303	64,30
08/06/2023	280.403	-1,07%	66,80	65,50	67,45	66,74
07/06/2023	377.283	0,51%	67,36	66,54	69,14	67,4533
06/06/2023	271.980	1,67%	65,74	65,195	67,48	67,11
05/06/2023	332.057	0,47%	65,19	63,50	66,10	66,01
02/06/2023	322.181	2,62%	64,73	63,51	66,14	65,70
01/06/2023	350.001	2,07%	62,58	62,025	64,775	64,02
31/05/2023	480.384	-1,92%	65,52	62,89	66,15	62,72
30/05/2023	480.384	-1,92%	65,52	62,89	66,15	63,46
29/05/2023	225.029	1,32%	64,085	63,50	65,71	64,70
26/05/2023	225.029	1,32%	64,085	63,50	65,71	64,70
25/05/2023	234.230	-1,72%	65,79	63,485	65,4408	63,86
24/05/2023	522.003	-2,90%	65,58	63,1011	66,13	64,98
23/05/2023	510.821	-0,90%	66,625	66,39	68,81	66,92