Square Inc Class A (SQ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	6.944.432	0,95%	77,52	76,70	79,93	78,45
27/02/2024	7.579.744	4,09%	77,52	75,3401	77,96	77,71
26/02/2024	13.121.861	-5,22%	77,52	74,56	77,75	74,80
23/02/2024	32.128.891	16,19%	79,80	78,4701	83,29	78,96
22/02/2024	8.933.942	5,63%	65,99	65,6501	68,4394	68,10
21/02/2024	3.861.563	-1,90%	67,35	63,6289	65,00	64,48
20/02/2024	5.393.060	-0,05%	67,35	64,835	66,5825	65,61
19/02/2024	2.251.783	0,00%	67,35	65,555	67,98	65,64
16/02/2024	2.251.783	-2,63%	67,35	65,555	67,98	65,64
15/02/2024	4.619.649	3,08%	66,10	65,881	70,10	69,485
14/02/2024	3.729.597	3,72%	66,10	65,97	67,745	67,40
13/02/2024	5.690.463	-5,42%	67,02	64,38	66,66	65,11
12/02/2024	4.481.591	2,98%	67,02	67,09	69,64	68,87
09/02/2024	6.168.331	-2,83%	69,15	66,67	69,88	66,88
08/02/2024	4.417.638	0,76%	67,92	66,86	69,42	68,83
07/02/2024	3.779.705	1,76%	67,04	65,58	68,8393	68,18
06/02/2024	4.742.657	1,79%	66,34	66,21	68,855	67,03
05/02/2024	3.164.048	-2,99%	67,15	65,46	67,21	65,85
02/02/2024	5.137.110	1,82%	67,44	65,29	68,415	67,88
01/02/2024	4.937.097	2,62%	67,44	64,97	67,3396	66,71
31/01/2024	6.005.170	-4,71%	67,44	64,825	68,86	65,01
30/01/2024	7.905.235	-1,10%	65,08	67,80	71,409	68,22
29/01/2024	7.106.063	6,17%	65,08	64,95	69,0697	68,98
26/01/2024	6.614.973	3,60%	62,25	62,16	65,552	64,97
25/01/2024	5.629.639	0,22%	63,17	61,855	63,29	62,71
24/01/2024	6.807.420	-5,36%	67,09	62,552	67,23	62,65
23/01/2024	3.935.298	-0,75%	67,42	65,685	67,69	66,19
22/01/2024	5.526.905	1,28%	67,46	66,26	69,36	66,69
19/01/2024	4.355.236	1,60%	64,74	63,75	66,055	65,50
18/01/2024	4.149.463	0,89%	64,58	63,44	65,23	64,47
17/01/2024	5.136.774	-1,89%	63,72	62,07	63,965	63,93
16/01/2024	4.875.507	-1,99%	65,48	64,20	65,98	65,16
15/01/2024	3.355.368	-2,05%	67,95	66,4415	68,63	66,48
12/01/2024	3.355.368	-2,05%	67,95	66,4415	68,63	66,48
11/01/2024	3.947.923	0,13%	68,67	66,11	68,79	67,99
10/01/2024	4.945.807	-2,34%	69,90	67,48	69,89	67,90
09/01/2024	4.235.222	0,32%	67,68	68,76	70,64	69,53
08/01/2024	4.771.068	3,42%	67,68	67,365	69,3398	69,25
05/01/2024	5.777.395	-1,75%	67,68	66,595	68,55	66,96
04/01/2024	4.911.690	-0,70%	67,91	66,86	69,065	68,15
03/01/2024	8.107.407	-4,97%	79,28	68,15	70,60	68,63
02/01/2024	7.675.060	-6,63%	79,28	71,4701	75,82	72,22
29/12/2023	4.325.971	-2,72%	79,28	76,86	79,7699	77,35
28/12/2023	3.363.895	-0,11%	79,77	79,21	80,29	79,51
27/12/2023	3.726.497	1,82%	77,31	77,98	79,73	79,60
26/12/2023	3.311.365	1,35%	77,31	77,30	78,64	78,18
22/12/2023	3.846.945	0,31%	77,16	76,2501	77,55	77,14
21/12/2023	4.971.456	1,04%	77,16	75,83	77,85	76,90
20/12/2023	6.683.347	-1,55%	77,00	76,04	79,09	76,11
19/12/2023	6.433.118	4,75%	74,79	74,62	77,7599	77,39
18/12/2023	3.889.873	-0,61%	71,70	73,40	74,8696	73,76
15/12/2023	4.732.025	-0,36%	71,70	73,66	75,4873	74,49
14/12/2023	10.563.975	6,71%	71,70	71,775	75,4399	74,76
13/12/2023	8.215.639	0,40%	67,86	66,73	70,53	69,85
12/12/2023	3.205.995	1,24%	67,86	68,3632	69,555	69,41
11/12/2023	4.304.409	-0,88%	67,86	68,24	70,26	68,56
08/12/2023	6.159.945	1,02%	67,86	67,60	70,6612	69,17
07/12/2023	5.990.636	0,69%	66,92	66,88	68,88	68,47
06/12/2023	11.010.912	4,79%	64,18	65,825	69,95	68,00
05/12/2023	4.563.944	-0,17%	63,66	63,38	64,9399	64,89
04/12/2023	4.179.916	-0,06%	63,66	64,19	65,3299	65,00
01/12/2023	5.959.805	2,54%	63,66	63,405	65,17	65,04
30/11/2023	4.452.608	-0,47%	63,66	62,68	64,1963	63,43
29/11/2023	7.660.029	0,73%	60,61	63,685	65,11	63,80
28/11/2023	8.759.444	4,88%	60,61	60,37	63,995	63,25
27/11/2023	5.503.018	1,11%	59,10	59,00	60,7799	60,31
24/11/2023	2.591.493	0,98%	59,04	58,68	60,0378	59,60
23/11/2023	3.994.198	0,39%	59,04	58,3392	59,73	58,90
22/11/2023	3.887.340	0,60%	59,04	58,3392	59,73	59,02
21/11/2023	3.417.145	-1,01%	57,905	58,07	59,335	58,67
20/11/2023	5.004.197	1,86%	57,905	57,4764	59,53	59,27
17/11/2023	6.168.899	3,39%	55,98	56,4001	58,40	58,19
16/11/2023	4.798.593	-0,11%	55,98	55,49	56,45	56,24
15/11/2023	8.064.623	2,14%	55,48	55,47	57,27	56,28
14/11/2023	8.048.189	5,94%	53,95	53,83	55,33	55,11
13/11/2023	5.163.308	0,97%	50,965	50,86	52,21	52,00
10/11/2023	5.225.937	0,88%	52,78	50,985	51,70	51,50
09/11/2023	8.360.007	-2,33%	52,78	50,98	53,3497	51,05
08/11/2023	10.490.963	2,39%	50,93	50,64	53,02	52,27
07/11/2023	11.817.890	3,09%	49,16	49,71	51,63	51,05
06/11/2023	12.140.743	1,73%	49,16	48,152	49,9211	49,52
03/11/2023	29.495.781	10,62%	50,93	48,40	52,10	48,65
02/11/2023	11.374.444	7,54%	39,925	41,42	44,0999	44,05
01/11/2023	5.808.732	1,62%	39,925	39,35	41,095	40,90
31/10/2023	4.859.534	2,01%	39,47	38,89	40,38	40,01
30/10/2023	7.892.604	-2,00%	40,42	38,85	40,86	39,22
27/10/2023	8.234.639	-4,32%	40,35	38,91	40,52	39,88
26/10/2023	6.017.960	0,84%	43,535	41,5448	42,89	42,07
25/10/2023	11.138.458	-7,98%	44,78	41,30	43,60	41,73
24/10/2023	6.278.467	3,28%	43,54	42,81	46,15	45,34
23/10/2023	4.611.299	-0,18%	43,54	42,81	44,565	43,90
20/10/2023	5.257.625	-0,48%	44,45	43,7003	44,52	43,96
19/10/2023	5.621.391	-0,92%	45,12	43,96	45,57	44,17
18/10/2023	3.986.615	-2,88%	45,12	44,5525	45,87	44,58
17/10/2023	6.708.239	2,55%	43,81	44,095	46,38	45,90
16/10/2023	4.567.705	3,96%	43,81	43,595	44,95	44,88
13/10/2023	7.278.196	-4,91%	47,06	43,145	44,862	43,22
12/10/2023	7.763.236	-2,66%	46,34	45,121	47,2076	45,45
11/10/2023	8.677.299	1,50%	44,33	46,02	47,535	46,69
10/10/2023	8.863.135	5,13%	44,33	42,89	46,54	45,95