Square Inc Class A (SQ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	1.132.829	0,00%	70,63	70,63	72,52	71,85
17/07/2024	1.132.829	-0,31%	70,63	70,63	72,52	71,85
16/07/2024	1.281.556	0,01%	72,41	71,20	73,35	72,07
15/07/2024	1.579.752	4,83%	69,00	68,751	72,29	72,06
12/07/2024	1.447.342	3,38%	67,92	67,865	69,62	68,74
11/07/2024	1.450.482	3,34%	65,56	65,19	67,04	66,49
10/07/2024	770.867	-0,26%	64,76	62,83	64,76	64,34
09/07/2024	766.033	0,44%	64,48	63,85	65,35	64,51
08/07/2024	1.322.925	-2,36%	66,00	63,94	66,665	64,23
05/07/2024	1.166.616	2,08%	64,05	64,00	65,78	65,78
04/07/2024	807.102	0,00%	64,41	63,97	65,16	64,44
03/07/2024	807.102	-0,22%	64,41	63,97	65,16	64,44
02/07/2024	863.474	1,16%	63,98	63,86	65,38	64,58
01/07/2024	943.921	-1,01%	64,62	62,83	64,92	63,84
28/06/2024	2.101.791	1,74%	63,53	63,13	64,60	64,49
27/06/2024	1.135.920	0,16%	63,20	62,66	64,11	63,39
26/06/2024	889.520	-1,14%	63,58	62,63	63,78	63,29
25/06/2024	2.879.361	-0,59%	64,15	63,48	64,88	64,02
24/06/2024	2.475.662	2,27%	64,12	63,85	65,32	64,40
21/06/2024	3.054.302	0,37%	62,27	61,80	62,97	62,97
20/06/2024	2.374.255	1,36%	61,27	61,20	63,335	62,74
19/06/2024	2.238.935	0,00%	62,29	61,80	63,16	61,90
18/06/2024	2.238.935	-0,40%	62,29	61,80	63,16	61,90
17/06/2024	3.238.779	0,56%	61,70	60,90	62,66	62,50
14/06/2024	2.463.346	-0,48%	65,21	61,37	62,33	62,06
13/06/2024	3.538.640	-3,51%	65,21	62,21	65,85	62,36
12/06/2024	3.620.746	0,73%	65,93	64,32	67,18	64,625
11/06/2024	2.553.245	-0,28%	66,08	62,945	64,48	64,16
10/06/2024	5.042.245	-1,49%	66,08	63,52	64,94	64,13
07/06/2024	3.505.715	-1,96%	66,08	65,08	66,54	65,10
06/06/2024	4.853.402	2,75%	64,97	64,80	66,9563	66,58
05/06/2024	3.431.518	0,85%	65,33	63,89	65,62	64,7945
04/06/2024	4.428.053	-0,09%	64,03	63,88	65,3199	64,24
03/06/2024	3.120.565	0,34%	64,85	63,70	64,775	64,30
31/05/2024	5.302.549	-1,40%	64,85	62,46	65,155	64,11
30/05/2024	3.110.496	-0,82%	65,50	64,60	66,23	65,02
29/05/2024	3.465.741	-0,82%	64,97	64,25	66,19	65,54
28/05/2024	3.812.674	-0,39%	66,47	64,83	66,76	66,08
27/05/2024	1.388.537	0,00%	67,09	65,83	67,12	66,34
24/05/2024	1.388.537	-1,49%	67,09	65,83	67,12	66,34
23/05/2024	3.584.920	-0,97%	70,715	66,02	68,12	66,69
22/05/2024	6.751.884	-5,73%	70,715	67,02	70,97	67,41
21/05/2024	4.875.809	-2,76%	72,63	70,50	73,205	71,51
20/05/2024	3.040.753	1,77%	72,63	71,61	73,65	73,54
17/05/2024	3.159.622	0,73%	71,99	71,3001	73,43	72,27
16/05/2024	3.602.684	0,32%	72,27	70,87	72,18	71,75
15/05/2024	2.797.425	0,45%	72,27	71,365	73,70	71,52
14/05/2024	3.125.235	2,06%	71,81	70,30	71,98	71,175
13/05/2024	4.173.256	-2,12%	73,65	69,58	72,2485	69,80
10/05/2024	2.856.878	-2,56%	73,65	70,72	73,9994	71,325
09/05/2024	2.625.306	2,90%	71,00	70,72	73,31	73,20
08/05/2024	3.299.336	-0,64%	71,00	70,535	72,05	71,14
07/05/2024	3.577.845	-2,63%	72,91	71,40	73,60	71,5957
06/05/2024	6.180.022	5,84%	70,08	70,11	73,55	73,53
03/05/2024	17.568.074	-1,11%	76,49	68,98	76,49	69,52
02/05/2024	7.151.233	5,54%	68,40	67,18	70,55	70,54
01/05/2024	12.506.535	-8,38%	67,87	65,69	69,47	66,88
30/04/2024	3.270.489	-3,12%	74,64	72,61	75,23	72,96
29/04/2024	3.319.699	-0,38%	74,64	74,2801	76,30	74,20
26/04/2024	2.381.524	2,32%	73,86	72,79	75,89	74,48
25/04/2024	2.419.901	-1,70%	71,50	71,03	73,30	72,77
24/04/2024	2.307.740	-1,57%	75,50	73,52	76,09	74,03
23/04/2024	3.494.019	5,03%	71,91	71,6575	75,265	75,20
22/04/2024	3.193.677	1,68%	71,16	69,81	72,36	71,60
19/04/2024	3.577.551	-2,28%	71,00	69,8102	72,5399	70,42
18/04/2024	3.535.494	-2,05%	73,50	71,65	74,0902	72,00
17/04/2024	3.211.576	0,51%	73,59	71,89	74,525	73,51
16/04/2024	2.745.725	-0,49%	72,30	72,145	74,19	73,14
15/04/2024	3.997.840	-4,53%	77,52	73,41	77,9886	73,50
12/04/2024	3.288.583	-3,39%	78,76	76,05	79,00	77,35
11/04/2024	2.016.928	1,72%	77,64	77,63	80,095	79,86
10/04/2024	2.554.231	-1,84%	77,64	77,3751	79,095	78,51
09/04/2024	2.680.523	2,08%	78,35	77,99	80,00	79,98
08/04/2024	2.491.822	1,53%	78,99	77,50	78,7383	78,35
05/04/2024	5.100.556	2,82%	78,99	73,22	77,315	76,84
04/04/2024	7.554.240	-6,15%	78,99	74,67	80,52	74,75
03/04/2024	2.408.219	0,56%	78,45	77,82	80,3071	79,65
02/04/2024	3.528.293	-2,76%	79,345	77,18	79,69	79,21
01/04/2024	3.536.993	-3,69%	83,97	81,05	84,915	81,46
28/03/2024	2.771.201	1,68%	83,97	83,20	84,92	84,58
27/03/2024	2.920.379	-0,75%	84,965	82,24	85,6699	83,17
26/03/2024	4.248.645	1,43%	83,65	83,51	85,791	83,80
25/03/2024	3.544.346	2,29%	80,68	79,98	83,535	82,62
22/03/2024	3.165.032	-3,86%	82,83	80,75	84,0473	80,81
21/03/2024	5.408.060	3,18%	82,41	82,3901	84,99	84,05
20/03/2024	3.339.268	2,70%	78,71	78,21	81,82	81,46
19/03/2024	3.208.826	-1,93%	80,27	78,00	80,432	79,30
18/03/2024	2.970.287	0,86%	80,27	79,31	81,50	80,86
15/03/2024	3.773.904	-1,32%	80,61	79,94	82,0899	80,17
14/03/2024	6.016.108	-5,23%	81,27	80,1604	86,1671	81,24
13/03/2024	8.389.305	4,94%	81,27	81,20	87,50	85,75
12/03/2024	4.553.748	-0,05%	82,87	79,29	83,02	81,49
11/03/2024	5.780.035	1,45%	76,785	80,8415	83,83	81,91
08/03/2024	6.966.837	4,74%	76,785	77,5014	81,81	80,88
07/03/2024	3.599.179	2,22%	75,65	75,67	77,785	77,2089
06/03/2024	3.394.019	1,52%	75,65	75,1869	77,135	75,56
05/03/2024	3.555.784	-3,33%	79,385	73,77	76,55	74,44
04/03/2024	4.197.860	-2,84%	79,385	76,89	79,57	77,00
01/03/2024	5.046.712	-0,28%	79,385	78,11	80,63	79,25
29/02/2024	5.221.216	1,28%	79,385	78,54	80,96	79,42