Shift4 Payments Inc Class A (FOUR)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 14/03/2025 |
528.358 |
0,27%
|
85,14
|
83,99
|
86,34
|
84,50
|
| 13/03/2025 |
549.868 |
-6,71%
|
90,03
|
82,14
|
90,49
|
84,27
|
| 12/03/2025 |
281.454 |
1,63%
|
91,19
|
88,43
|
92,21
|
90,33
|
| 11/03/2025 |
363.892 |
-0,38%
|
89,22
|
87,97
|
90,98
|
88,88
|
| 10/03/2025 |
425.898 |
-0,58%
|
88,52
|
87,39
|
91,43
|
89,22
|
| 07/03/2025 |
437.445 |
0,63%
|
88,41
|
86,58
|
91,00
|
89,74
|
| 06/03/2025 |
677.424 |
-5,76%
|
91,70
|
88,81
|
93,20
|
89,18
|
| 05/03/2025 |
305.123 |
1,10%
|
93,31
|
91,91
|
95,15
|
94,63
|
| 04/03/2025 |
469.918 |
-2,71%
|
94,00
|
90,40
|
95,56
|
93,60
|
| 03/03/2025 |
475.710 |
-2,57%
|
98,75
|
95,76
|
100,14
|
96,21
|
| 28/02/2025 |
682.003 |
1,28%
|
96,00
|
95,54
|
99,50
|
98,75
|
| 27/02/2025 |
528.009 |
1,09%
|
96,44
|
94,62
|
99,975
|
97,50
|
| 26/02/2025 |
422.186 |
-0,09%
|
97,49
|
95,74
|
100,58
|
96,45
|
| 25/02/2025 |
621.023 |
-0,46%
|
97,00
|
95,55
|
97,87
|
96,54
|
| 24/02/2025 |
803.804 |
2,11%
|
94,24
|
92,02
|
98,41
|
96,99
|
| 21/02/2025 |
685.901 |
-3,94%
|
98,84
|
94,30
|
99,045
|
94,99
|
| 20/02/2025 |
815.283 |
-4,64%
|
104,00
|
97,68
|
105,05
|
98,89
|
| 19/02/2025 |
1.282.443 |
-17,48%
|
115,19
|
103,00
|
115,19
|
103,70
|
| 18/02/2025 |
559.767 |
3,61%
|
121,83
|
121,83
|
126,58
|
125,66
|
| 17/02/2025 |
280.916 |
0,00%
|
119,93
|
118,84
|
121,30
|
121,28
|
| 14/02/2025 |
280.916 |
1,58%
|
119,93
|
118,84
|
121,30
|
121,28
|
| 13/02/2025 |
653.314 |
2,20%
|
118,36
|
116,88
|
119,92
|
119,39
|
| 12/02/2025 |
351.809 |
-0,49%
|
117,05
|
116,50
|
117,755
|
116,82
|
| 11/02/2025 |
273.215 |
-4,11%
|
121,17
|
115,98
|
121,17
|
117,39
|
| 10/02/2025 |
196.508 |
1,15%
|
121,99
|
119,68
|
123,12
|
122,42
|
| 07/02/2025 |
495.938 |
0,80%
|
120,98
|
120,19
|
122,23
|
121,03
|
| 06/02/2025 |
216.821 |
-0,15%
|
121,33
|
119,24
|
121,51
|
120,07
|
| 05/02/2025 |
184.301 |
1,76%
|
119,54
|
118,00
|
120,63
|
120,25
|
| 04/02/2025 |
242.333 |
-0,88%
|
119,39
|
116,58
|
119,39
|
118,17
|
| 03/02/2025 |
306.964 |
-0,53%
|
113,14
|
113,14
|
120,10
|
119,22
|
| 31/01/2025 |
178.369 |
-1,41%
|
122,45
|
119,29
|
123,00
|
119,85
|
| 30/01/2025 |
326.285 |
3,86%
|
118,40
|
118,395
|
123,09
|
121,56
|
| 29/01/2025 |
208.699 |
-0,39%
|
117,50
|
115,95
|
117,90
|
117,04
|
| 28/01/2025 |
243.472 |
2,43%
|
115,83
|
114,46
|
118,21
|
117,50
|
| 27/01/2025 |
263.429 |
-1,76%
|
114,30
|
113,15
|
117,03
|
114,71
|
| 24/01/2025 |
273.490 |
-0,63%
|
117,78
|
115,05
|
117,78
|
116,76
|
| 23/01/2025 |
200.973 |
1,59%
|
115,25
|
114,40
|
117,52
|
117,50
|
| 22/01/2025 |
414.900 |
-0,40%
|
116,50
|
115,29
|
119,28
|
115,66
|
| 21/01/2025 |
404.141 |
1,65%
|
115,00
|
110,40
|
116,95
|
116,13
|
| 20/01/2025 |
488.810 |
0,00%
|
108,28
|
107,82
|
114,25
|
114,24
|
| 17/01/2025 |
488.810 |
6,62%
|
108,28
|
107,82
|
114,25
|
114,24
|
| 16/01/2025 |
293.217 |
5,21%
|
102,22
|
102,22
|
108,57
|
107,15
|
| 15/01/2025 |
276.350 |
-0,30%
|
105,88
|
101,26
|
105,88
|
101,84
|
| 14/01/2025 |
191.620 |
-0,19%
|
103,65
|
101,36
|
104,40
|
102,15
|
| 13/01/2025 |
214.923 |
-2,05%
|
103,25
|
100,91
|
103,25
|
102,34
|
| 10/01/2025 |
195.943 |
-1,91%
|
104,87
|
102,20
|
105,61
|
104,48
|
| 09/01/2025 |
280.325 |
-0,66%
|
105,47
|
104,385
|
106,99
|
106,51
|
| 08/01/2025 |
188.501 |
0,57%
|
105,04
|
104,48
|
106,83
|
106,51
|
| 07/01/2025 |
179.360 |
-0,64%
|
107,29
|
104,14
|
107,50
|
105,91
|
| 06/01/2025 |
334.348 |
-2,34%
|
110,00
|
106,40
|
110,00
|
106,59
|
| 03/01/2025 |
227.666 |
0,74%
|
108,78
|
106,98
|
109,66
|
109,14
|
| 02/01/2025 |
942.996 |
4,39%
|
105,64
|
104,90
|
109,11
|
108,34
|
| 31/12/2024 |
232.926 |
-1,02%
|
105,34
|
103,38
|
105,99
|
103,78
|
| 30/12/2024 |
191.303 |
0,14%
|
103,42
|
102,88
|
105,80
|
104,85
|
| 27/12/2024 |
184.468 |
-2,24%
|
106,33
|
104,22
|
107,00
|
104,70
|
| 26/12/2024 |
209.887 |
1,65%
|
105,40
|
104,80
|
107,18
|
107,10
|
| 24/12/2024 |
95.077 |
0,97%
|
104,72
|
103,96
|
105,55
|
105,36
|
| 23/12/2024 |
208.247 |
0,80%
|
103,62
|
102,92
|
105,24
|
104,35
|
| 20/12/2024 |
1.050.683 |
2,23%
|
100,03
|
100,03
|
104,80
|
103,52
|
| 19/12/2024 |
353.666 |
2,15%
|
101,48
|
99,72
|
102,51
|
101,26
|
| 18/12/2024 |
937.344 |
-4,21%
|
104,64
|
97,15
|
105,49
|
99,13
|
| 17/12/2024 |
293.587 |
-0,24%
|
102,77
|
101,86
|
105,49
|
103,49
|
| 16/12/2024 |
271.546 |
1,86%
|
101,37
|
99,80
|
104,56
|
103,74
|
| 13/12/2024 |
323.394 |
1,31%
|
100,72
|
100,37
|
102,77
|
101,85
|
| 12/12/2024 |
301.285 |
-1,23%
|
101,40
|
99,76
|
102,87
|
100,53
|
| 11/12/2024 |
379.409 |
3,31%
|
99,35
|
98,25
|
104,22
|
101,78
|
| 10/12/2024 |
355.650 |
-4,26%
|
102,50
|
97,96
|
102,52
|
98,52
|
| 09/12/2024 |
310.815 |
-0,78%
|
103,11
|
101,92
|
104,57
|
102,90
|
| 06/12/2024 |
287.742 |
1,73%
|
101,94
|
101,25
|
104,19
|
103,71
|
| 05/12/2024 |
594.909 |
1,99%
|
101,07
|
98,67
|
104,28
|
101,95
|
| 04/12/2024 |
1.091.099 |
-12,43%
|
115,00
|
99,34
|
116,50
|
99,96
|
| 03/12/2024 |
245.555 |
1,24%
|
112,58
|
111,81
|
114,74
|
114,15
|
| 02/12/2024 |
222.888 |
-1,17%
|
114,24
|
112,57
|
114,24
|
112,75
|
| 29/11/2024 |
135.191 |
-0,76%
|
116,33
|
113,75
|
116,33
|
114,08
|
| 27/11/2024 |
266.748 |
2,91%
|
111,59
|
111,59
|
115,07
|
114,95
|
| 26/11/2024 |
210.394 |
0,32%
|
112,16
|
111,64
|
113,78
|
111,70
|
| 25/11/2024 |
403.940 |
1,42%
|
110,98
|
110,35
|
112,84
|
111,34
|
| 22/11/2024 |
270.234 |
0,46%
|
110,00
|
108,165
|
111,60
|
109,78
|
| 21/11/2024 |
769.644 |
7,24%
|
102,81
|
102,10
|
109,71
|
109,28
|
| 20/11/2024 |
524.810 |
-0,15%
|
100,55
|
100,29
|
103,08
|
101,90
|
| 19/11/2024 |
5.515.397 |
1,42%
|
99,22
|
99,22
|
102,61
|
102,05
|
| 18/11/2024 |
816.363 |
3,72%
|
103,52
|
100,21
|
104,00
|
100,62
|
| 15/11/2024 |
411.136 |
-1,79%
|
98,00
|
96,00
|
98,63
|
97,01
|
| 14/11/2024 |
378.573 |
-2,55%
|
100,10
|
97,56
|
100,68
|
98,78
|
| 13/11/2024 |
489.393 |
2,27%
|
99,47
|
98,45
|
104,67
|
101,37
|
| 12/11/2024 |
727.977 |
-5,52%
|
99,87
|
95,82
|
105,35
|
99,12
|
| 11/11/2024 |
519.043 |
4,11%
|
102,51
|
101,43
|
106,24
|
104,91
|
| 08/11/2024 |
565.631 |
3,31%
|
97,92
|
97,92
|
102,36
|
100,77
|
| 07/11/2024 |
238.976 |
-0,47%
|
97,50
|
96,89
|
98,78
|
97,54
|
| 06/11/2024 |
513.673 |
8,88%
|
94,00
|
91,31
|
98,01
|
98,00
|
| 05/11/2024 |
231.383 |
-0,19%
|
90,00
|
89,48
|
90,74
|
90,01
|
| 04/11/2024 |
152.270 |
-0,41%
|
90,60
|
90,06
|
91,70
|
90,18
|
| 01/11/2024 |
229.562 |
0,12%
|
91,09
|
88,35
|
91,17
|
90,55
|
| 31/10/2024 |
231.572 |
-0,76%
|
91,00
|
90,19
|
92,00
|
90,44
|
| 30/10/2024 |
204.866 |
0,52%
|
90,36
|
90,36
|
92,11
|
91,13
|
| 29/10/2024 |
338.229 |
-1,46%
|
90,29
|
89,22
|
91,90
|
90,66
|
| 28/10/2024 |
258.138 |
-2,02%
|
95,00
|
91,11
|
95,33
|
92,00
|
| 25/10/2024 |
104.616 |
0,17%
|
93,96
|
92,61
|
94,33
|
93,90
|
| 24/10/2024 |
134.764 |
0,53%
|
92,98
|
91,73
|
94,13
|
93,74
|
| 23/10/2024 |
147.441 |
0,33%
|
92,81
|
92,30
|
94,18
|
93,25
|
