Shift4 Payments Inc Class A (FOUR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	434.065	3,53%	65,70	64,97	68,28	67,53
19/05/2023	224.988	-0,35%	65,61	64,51	65,91	65,23
18/05/2023	705.789	0,99%	65,43	64,15	66,29	65,46
17/05/2023	416.194	1,89%	64,29	63,65	65,49	64,82
16/05/2023	296.110	-1,15%	63,95	62,31	64,56	63,62
15/05/2023	359.355	4,57%	61,43	61,43	64,50	64,36
12/05/2023	488.974	-0,52%	62,10	61,02	62,42	61,55
11/05/2023	673.150	2,21%	60,00	58,75	62,23	61,87
10/05/2023	692.240	0,25%	60,83	59,6006	61,54	60,53
09/05/2023	529.472	-2,09%	60,39	60,145	61,85	60,38
08/05/2023	569.632	-0,84%	62,735	61,27	62,88	61,67
05/05/2023	602.053	5,73%	60,10	60,0101	62,55	62,1801
04/05/2023	2.370.110	-10,66%	67,06	58,495	67,168	58,81
03/05/2023	720.070	-0,12%	64,76	64,53	67,50	65,83
02/05/2023	568.201	-3,64%	68,02	65,44	68,65	65,91
01/05/2023	550.768	0,93%	67,635	67,3219	69,38	68,40
28/04/2023	528.153	2,68%	65,325	64,2526	68,12	67,77
27/04/2023	521.509	5,33%	63,00	62,66	66,22	66,00
26/04/2023	552.178	-1,31%	63,96	62,39	64,99	62,66
25/04/2023	836.181	-3,29%	64,45	62,75	65,145	63,49
24/04/2023	540.106	0,18%	65,35	64,42	66,60	65,65
21/04/2023	650.093	-0,35%	65,72	64,73	66,13	65,53
20/04/2023	2.133.748	5,07%	67,765	63,24	67,20	65,76
19/04/2023	5.682.954	-8,68%	67,765	57,8777	67,99	62,59
18/04/2023	788.757	0,51%	69,92	67,435	70,00	69,50
17/04/2023	894.371	-2,46%	69,905	68,08	71,17	68,50
14/04/2023	996.635	-3,83%	72,385	68,055	72,8914	70,23
13/04/2023	898.630	2,54%	71,88	70,09	73,375	73,03
12/04/2023	1.385.071	-3,52%	75,28	70,96	75,80	71,22
11/04/2023	590.033	2,30%	74,10	73,00	75,00	73,82
10/04/2023	423.685	1,75%	69,98	69,5398	72,73	72,16
06/04/2023	350.513	-0,67%	70,655	69,8925	71,45	70,92
05/04/2023	1.027.179	-2,21%	71,93	68,89	72,505	71,40
04/04/2023	614.708	-2,52%	75,285	71,91	75,43	73,01
03/04/2023	621.103	-1,19%	75,07	73,04	75,79	74,90
31/03/2023	894.091	3,96%	73,315	73,22	76,40	75,80
30/03/2023	915.509	2,62%	72,22	71,75	74,27	72,91
29/03/2023	1.024.838	2,97%	70,05	69,315	71,86	71,05
28/03/2023	578.740	2,77%	67,61	66,43	69,26	69,00
27/03/2023	354.719	0,25%	67,96	66,93	69,36	67,14
24/03/2023	649.695	-2,42%	68,98	65,36	68,30	66,97
23/03/2023	526.153	0,04%	69,05	67,51	70,84	68,63
22/03/2023	852.797	-1,22%	69,45	67,91	70,89	68,60
21/03/2023	759.498	3,75%	68,70	67,16	70,4799	69,45
20/03/2023	365.496	-0,30%	66,93	66,4511	68,37	66,94
17/03/2023	433.999	-2,87%	69,11	66,64	69,62	67,14
16/03/2023	643.681	1,32%	69,01	67,55	70,77	69,12
15/03/2023	682.855	0,21%	66,26	65,63	69,059	68,22
14/03/2023	520.644	2,07%	66,85	67,34	69,80	68,08
13/03/2023	689.543	-2,36%	66,85	65,69	67,88	66,70
10/03/2023	913.288	-0,21%	68,01	64,56	68,67	68,31
09/03/2023	939.800	-3,70%	70,93	68,225	73,25	68,45
08/03/2023	801.129	4,12%	68,75	68,01	71,98	71,08
07/03/2023	1.053.385	-3,20%	70,645	67,34	71,90	68,73
06/03/2023	792.481	-1,76%	72,35	70,89	73,59	71,00
03/03/2023	924.424	3,97%	70,33	68,83	72,61	72,27
02/03/2023	694.639	0,12%	69,78	68,11	70,00	69,51
01/03/2023	1.224.116	7,64%	64,86	64,86	70,28	69,43
28/02/2023	2.556.117	13,04%	61,65	61,50	67,05	64,50
27/02/2023	1.100.134	-1,33%	57,75	56,05	58,00	57,06
24/02/2023	620.954	-1,40%	57,33	56,93	58,39	57,83
23/02/2023	676.446	1,84%	57,12	56,65	59,095	58,65
22/02/2023	487.373	0,05%	57,88	56,93	58,67	57,59
21/02/2023	806.082	-0,48%	56,61	55,94	57,98	57,56
20/02/2023	1.297.433	-4,05%	59,695	56,43	60,10	57,84
17/02/2023	1.297.433	-4,05%	59,695	56,43	60,10	57,84
16/02/2023	1.320.998	-9,98%	65,05	59,495	65,96	60,28
15/02/2023	453.844	0,60%	66,425	65,60	67,83	66,96
14/02/2023	347.479	1,14%	65,14	64,15	67,24	66,56
13/02/2023	476.966	3,82%	64,00	62,155	66,31	65,81
10/02/2023	298.072	-1,26%	63,75	62,98	64,90	63,39
09/02/2023	406.344	-1,32%	66,185	63,89	66,47	64,20
08/02/2023	269.309	-2,75%	66,45	64,75	67,3935	65,06
07/02/2023	364.561	1,70%	65,35	64,61	67,39	66,90
06/02/2023	299.790	-0,56%	64,62	64,36	66,50	65,78
03/02/2023	357.035	-3,96%	63,45	62,7745	67,6179	63,71
02/02/2023	718.902	1,41%	66,82	64,71	69,36	66,34
01/02/2023	611.042	2,16%	64,30	63,88	65,88	65,42
31/01/2023	288.961	3,81%	61,61	61,83	64,16	64,04
30/01/2023	196.918	-3,14%	62,35	61,50	63,68	61,69
27/01/2023	1.307.608	0,97%	63,35	62,415	64,495	63,69
26/01/2023	517.728	2,90%	62,70	59,7355	63,54	63,08
25/01/2023	580.129	-0,50%	60,00	58,2972	61,46	61,30
24/01/2023	396.267	-3,52%	63,38	61,57	65,31	61,61
23/01/2023	415.144	0,63%	63,45	62,305	64,27	63,86
20/01/2023	453.047	5,35%	61,96	61,68	63,60	63,45
19/01/2023	449.497	-1,70%	60,17	59,13	61,48	60,23
18/01/2023	874.611	-5,14%	65,02	61,13	65,685	61,27
17/01/2023	668.048	3,23%	62,26	61,27	64,72	64,59
16/01/2023	663.968	4,15%	59,89	59,80	63,09	63,07
13/01/2023	663.968	4,15%	59,89	59,80	63,09	63,07
12/01/2023	590.503	1,03%	60,39	58,34	60,67	60,56
11/01/2023	696.835	-0,27%	60,50	59,235	61,345	59,94
10/01/2023	638.295	4,52%	56,70	56,42	60,15	60,10
09/01/2023	609.059	4,45%	57,09	56,15	58,65	57,50
06/01/2023	391.695	2,72%	54,01	52,45	56,37	55,05
05/01/2023	421.664	-2,14%	54,10	53,25	56,04	53,59
04/01/2023	446.480	4,54%	53,27	52,7897	54,88	54,76
03/01/2023	620.586	-6,35%	57,07	51,71	57,36	52,38
02/01/2023	517.105	-0,46%	55,90	54,42	57,37	56,20