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 >
30/12/2022	517.105	-0,46%	55,90	54,42	57,37	56,20
29/12/2022	710.981	5,63%	54,18	53,68	56,94	56,46
28/12/2022	328.643	-0,54%	53,00	52,36	54,70	53,45
27/12/2022	279.145	-0,59%	53,55	53,22	54,73	53,74
23/12/2022	63.843	-0,16%	53,32	52,20	53,94	52,915
22/12/2022	670.053	-0,64%	53,07	51,405	53,70	53,00
21/12/2022	271.412	0,36%	53,40	52,37	53,92	53,34
20/12/2022	381.020	2,55%	51,73	51,04	53,35	53,15
19/12/2022	312.185	-0,19%	51,04	50,17	52,46	51,83
16/12/2022	378.524	-0,59%	52,09	51,18	53,25	51,93
15/12/2022	440.769	-1,32%	51,68	50,50	52,285	52,24
14/12/2022	536.850	-0,17%	52,74	50,7059	53,64	52,94
13/12/2022	846.439	0,91%	54,08	50,6901	55,29	53,03
12/12/2022	708.088	6,12%	49,05	48,97	52,64	52,55
09/12/2022	836.822	3,75%	47,475	47,09	50,25	49,52
08/12/2022	493.196	4,86%	45,61	45,28	48,00	47,73
07/12/2022	645.947	1,77%	43,85	43,27	45,885	45,52
06/12/2022	2.018.779	-6,31%	47,51	43,93	47,62	44,73
05/12/2022	2.160.047	-4,69%	50,26	47,66	50,84	47,74
02/12/2022	2.440.924	0,44%	49,00	47,76	50,61	50,10
01/12/2022	4.122.528	7,64%	46,85	46,2096	49,985	49,88
30/11/2022	2.656.353	6,55%	43,55	42,81	46,54	46,34
29/11/2022	1.132.776	0,84%	43,21	42,995	44,60	43,49
28/11/2022	943.770	-2,58%	44,10	42,82	44,345	43,07
25/11/2022	743.448	-1,33%	44,15	43,79	45,14	44,50
24/11/2022	1.310.668	0,60%	44,15	44,0187	46,48	45,10
23/11/2022	1.310.668	0,60%	44,15	44,0187	46,48	45,10
22/11/2022	2.999.708	-2,27%	45,545	41,25	45,54	44,83
21/11/2022	1.466.998	-5,56%	47,925	45,37	47,945	45,87
18/11/2022	2.312.485	2,49%	48,64	46,0801	49,28	48,57
17/11/2022	2.834.307	-2,33%	47,40	46,52	48,88	47,39
16/11/2022	2.420.498	-7,53%	51,65	48,49	52,24	48,52
15/11/2022	5.886.920	9,32%	50,12	49,3429	54,26	52,395
14/11/2022	930.927	1,33%	39,74	45,71	49,8375	47,93
11/11/2022	1.164.836	4,93%	39,74	45,51	49,12	47,30
10/11/2022	724.571	7,74%	39,74	43,14	45,27	45,08
09/11/2022	793.076	5,01%	39,74	39,25	42,36	41,96
08/11/2022	1.247.495	7,22%	36,95	36,76	40,90	39,96
07/11/2022	1.677.982	-7,13%	44,07	36,33	44,69	37,28
04/11/2022	753.635	-1,81%	41,31	39,26	41,75	40,14
03/11/2022	401.078	-3,31%	41,85	40,21	41,9875	40,88
02/11/2022	400.263	-8,45%	45,18	42,285	45,98	42,28
01/11/2022	230.979	0,46%	46,80	45,72	47,48	46,18
31/10/2022	643.814	2,84%	44,70	43,9601	47,6425	45,97
28/10/2022	394.006	1,90%	44,12	42,075	44,72	44,64
27/10/2022	641.884	1,84%	43,86	41,925	44,60	43,81
26/10/2022	902.369	-3,04%	44,00	42,245	45,00	43,00
25/10/2022	780.795	0,43%	44,24	43,95	46,22	44,35
24/10/2022	892.243	-2,67%	45,96	42,96	45,99	44,16
21/10/2022	438.750	0,93%	45,14	42,71	45,36	45,37
20/10/2022	448.711	-4,22%	47,46	44,818	48,66	45,17
19/10/2022	263.910	-1,50%	47,15	46,22	47,93	47,16
18/10/2022	605.752	5,28%	46,965	46,36	48,40	47,90
17/10/2022	399.395	6,98%	44,59	44,29	45,99	45,50
14/10/2022	372.365	-6,22%	46,21	42,25	46,225	42,53
13/10/2022	397.906	-1,24%	43,50	43,38	45,71	45,35
12/10/2022	276.501	0,35%	45,75	44,39	46,32	45,92
11/10/2022	491.799	-1,21%	46,00	43,15	46,79	45,76
10/10/2022	452.489	0,22%	46,17	44,245	46,57	46,32
07/10/2022	411.772	-4,48%	46,91	45,61	47,67	46,22
06/10/2022	340.207	1,76%	47,305	47,305	49,08	48,395
05/10/2022	328.791	0,15%	46,725	45,92	48,03	47,56
04/10/2022	445.726	7,96%	45,48	45,46	47,49	47,49
03/10/2022	364.231	-1,39%	44,61	42,69	45,27	43,99
30/09/2022	369.457	0,00%	44,35	43,94	45,915	44,61
29/09/2022	397.222	-2,49%	44,55	43,18	45,12	44,67
28/09/2022	318.195	3,83%	43,39	43,95	45,99	45,81
27/09/2022	386.320	4,82%	43,39	42,85	44,79	44,12
26/09/2022	360.565	-4,30%	43,89	41,97	44,99	42,09
23/09/2022	476.348	-2,81%	44,49	43,2675	45,59	43,98
22/09/2022	442.036	-2,81%	47,89	44,57	46,99	45,25
21/09/2022	563.793	-2,47%	47,89	46,54	49,64	46,56
20/09/2022	394.802	-0,85%	47,75	47,55	48,52	47,74
19/09/2022	406.247	1,52%	47,00	46,45	48,29	48,15
16/09/2022	306.355	-2,15%	47,60	46,11	47,86	47,43
15/09/2022	282.898	-0,57%	48,67	48,10	50,98	48,47
14/09/2022	437.198	3,83%	47,57	46,845	49,56	48,75
13/09/2022	595.852	-3,75%	45,71	45,84	48,24	46,95
12/09/2022	255.249	2,70%	47,98	46,53	48,99	48,78
09/09/2022	336.248	5,72%	45,97	45,58	47,74	47,50
08/09/2022	413.936	-0,66%	44,89	43,885	45,77	44,93
07/09/2022	271.549	3,76%	43,44	43,255	45,68	45,23
06/09/2022	298.155	1,92%	43,30	42,35	44,78	43,59
05/09/2022	218.697	-1,41%	44,15	42,45	44,33	42,77
02/09/2022	218.697	-1,41%	44,15	42,45	44,33	42,77
01/09/2022	439.872	-4,22%	47,01	41,6916	44,65	43,38
31/08/2022	196.774	-1,42%	47,01	44,84	47,41	45,29
30/08/2022	414.759	-0,24%	47,08	45,92	47,7433	45,94
29/08/2022	265.496	0,31%	48,55	44,97	47,06	46,05
26/08/2022	478.457	-5,48%	48,55	45,46	48,615	45,91
25/08/2022	214.814	3,80%	47,23	47,10	48,64	48,57
24/08/2022	224.993	3,10%	45,45	45,18	47,105	46,83
23/08/2022	171.053	2,67%	44,21	44,32	46,46	45,42
22/08/2022	379.057	-2,64%	44,33	43,51	44,87	44,24
19/08/2022	241.726	-5,08%	46,89	44,92	46,95	45,44
18/08/2022	471.331	-0,81%	48,13	46,81	48,53	47,87
17/08/2022	588.793	-6,09%	49,43	47,83	50,50	48,26
16/08/2022	774.995	1,95%	49,43	48,20	51,40	51,34
15/08/2022	368.715	1,99%	49,14	48,53	50,92	50,36
12/08/2022	326.201	2,79%	48,94	48,77	49,90	49,38