Square Inc Class A (XYZ)
Exportar para Excel
| << < 1 2 3 4 > |
| 05/08/2025 |
1.617.953 |
-1,09%
|
76,10
|
74,035
|
76,10
|
75,29
|
| 04/08/2025 |
1.474.004 |
2,82%
|
75,00
|
74,42
|
76,63
|
76,12
|
| 01/08/2025 |
1.709.419 |
-4,18%
|
74,93
|
73,00
|
75,22
|
74,03
|
| 31/07/2025 |
1.519.270 |
-0,43%
|
76,95
|
76,05
|
78,08
|
77,26
|
| 30/07/2025 |
1.309.811 |
-0,75%
|
78,13
|
77,06
|
78,73
|
77,59
|
| 29/07/2025 |
1.915.232 |
-2,97%
|
79,70
|
77,64
|
81,03
|
78,18
|
| 28/07/2025 |
2.074.418 |
-0,21%
|
81,00
|
80,39
|
82,16
|
80,57
|
| 25/07/2025 |
1.402.998 |
1,22%
|
79,79
|
78,965
|
81,07
|
80,74
|
| 24/07/2025 |
2.086.715 |
0,09%
|
79,78
|
79,32
|
81,01
|
79,77
|
| 23/07/2025 |
2.777.023 |
0,54%
|
79,81
|
78,49
|
80,35
|
79,70
|
| 22/07/2025 |
55.571.350 |
1,52%
|
79,00
|
78,26
|
79,58
|
79,27
|
| 21/07/2025 |
7.727.762 |
7,22%
|
78,60
|
76,94
|
79,425
|
78,08
|
| 18/07/2025 |
1.651.688 |
2,95%
|
71,84
|
71,17
|
73,20
|
72,82
|
| 17/07/2025 |
2.142.245 |
2,46%
|
69,88
|
69,82
|
71,51
|
70,73
|
| 16/07/2025 |
1.704.025 |
4,58%
|
66,70
|
66,285
|
69,08
|
69,03
|
| 15/07/2025 |
1.639.171 |
-3,89%
|
68,06
|
65,96
|
68,19
|
66,01
|
| 14/07/2025 |
2.189.386 |
5,43%
|
66,92
|
66,55
|
69,83
|
68,68
|
| 11/07/2025 |
2.906.477 |
-5,26%
|
67,95
|
64,88
|
68,56
|
65,14
|
| 10/07/2025 |
1.059.679 |
-0,36%
|
68,95
|
67,80
|
69,22
|
68,76
|
| 09/07/2025 |
1.096.265 |
1,72%
|
68,30
|
67,47
|
69,03
|
69,01
|
| 08/07/2025 |
1.528.021 |
-2,26%
|
70,35
|
67,71
|
70,96
|
67,84
|
| 07/07/2025 |
1.545.195 |
0,26%
|
68,88
|
67,81
|
70,25
|
69,41
|
| 04/07/2025 |
2.354.183 |
-0,07%
|
69,58
|
68,58
|
69,70
|
69,23
|
| 03/07/2025 |
971.703 |
0,01%
|
69,57
|
68,66
|
69,64
|
69,23
|
| 02/07/2025 |
1.510.792 |
1,39%
|
68,17
|
68,01
|
70,08
|
69,22
|
| 01/07/2025 |
1.423.481 |
0,50%
|
67,74
|
66,88
|
68,91
|
68,27
|
| 30/06/2025 |
1.714.833 |
1,95%
|
67,24
|
67,07
|
68,395
|
67,93
|
| 27/06/2025 |
2.679.725 |
2,33%
|
65,38
|
65,12
|
67,01
|
66,63
|
| 26/06/2025 |
1.309.574 |
0,46%
|
65,00
|
63,82
|
65,19
|
65,11
|
| 25/06/2025 |
1.168.727 |
-0,81%
|
65,63
|
64,34
|
65,63
|
64,81
|
| 24/06/2025 |
1.413.079 |
2,70%
|
64,72
|
64,41
|
65,71
|
65,34
|
| 23/06/2025 |
1.254.403 |
0,05%
|
62,96
|
61,90
|
63,94
|
63,62
|
| 20/06/2025 |
2.488.667 |
0,79%
|
63,54
|
63,00
|
64,30
|
63,59
|
| 18/06/2025 |
1.679.494 |
-0,36%
|
63,20
|
61,36
|
63,90
|
63,09
|
| 17/06/2025 |
1.330.425 |
-2,31%
|
64,13
|
63,09
|
64,52
|
63,32
|
| 16/06/2025 |
1.485.233 |
5,28%
|
63,51
|
63,10
|
65,18
|
64,82
|
| 13/06/2025 |
1.772.152 |
-3,57%
|
62,69
|
61,35
|
62,99
|
61,57
|
| 12/06/2025 |
1.269.677 |
-0,33%
|
63,64
|
63,51
|
65,315
|
63,85
|
| 11/06/2025 |
1.544.443 |
-0,65%
|
65,00
|
63,80
|
65,45
|
64,06
|
| 10/06/2025 |
2.655.405 |
-2,07%
|
65,11
|
63,99
|
65,67
|
64,48
|
| 09/06/2025 |
2.006.377 |
1,31%
|
65,50
|
64,79
|
66,46
|
65,84
|
| 06/06/2025 |
1.783.850 |
2,19%
|
64,61
|
63,50
|
65,21
|
64,99
|
| 05/06/2025 |
2.197.242 |
-0,41%
|
63,57
|
63,15
|
64,89
|
63,60
|
| 04/06/2025 |
1.775.016 |
0,55%
|
63,87
|
62,55
|
64,07
|
63,86
|
| 03/06/2025 |
1.612.078 |
2,83%
|
63,70
|
62,02
|
63,765
|
63,51
|
| 02/06/2025 |
1.760.141 |
0,02%
|
60,56
|
59,91
|
61,88
|
61,76
|
| 30/05/2025 |
4.125.647 |
-0,66%
|
61,80
|
60,885
|
62,08
|
61,75
|
| 29/05/2025 |
1.962.652 |
0,57%
|
62,27
|
61,69
|
63,10
|
62,16
|
| 28/05/2025 |
1.912.052 |
-0,55%
|
62,50
|
61,34
|
62,50
|
61,81
|
| 27/05/2025 |
3.249.338 |
5,81%
|
60,10
|
60,10
|
62,65
|
62,15
|
| 23/05/2025 |
2.284.618 |
0,67%
|
56,61
|
56,61
|
59,09
|
58,74
|
| 22/05/2025 |
2.975.899 |
5,25%
|
55,92
|
55,89
|
59,07
|
58,35
|
| 21/05/2025 |
2.296.475 |
-3,31%
|
56,74
|
55,20
|
57,00
|
55,44
|
| 20/05/2025 |
1.629.324 |
-1,70%
|
58,54
|
57,03
|
58,59
|
57,34
|
| 19/05/2025 |
2.024.310 |
1,16%
|
56,25
|
56,12
|
58,485
|
58,33
|
| 16/05/2025 |
2.123.441 |
1,14%
|
56,74
|
56,48
|
58,11
|
57,66
|
| 15/05/2025 |
3.279.083 |
-2,55%
|
57,34
|
56,47
|
57,875
|
57,01
|
| 14/05/2025 |
4.255.750 |
0,57%
|
59,50
|
57,71
|
59,85
|
58,50
|
| 13/05/2025 |
4.354.908 |
5,73%
|
55,02
|
54,89
|
58,685
|
58,17
|
| 12/05/2025 |
3.113.825 |
9,25%
|
53,67
|
53,40
|
55,06
|
55,02
|
| 09/05/2025 |
2.798.966 |
0,50%
|
50,32
|
50,09
|
51,27
|
50,36
|
| 08/05/2025 |
3.216.136 |
4,50%
|
48,34
|
48,24
|
50,78
|
50,11
|
| 07/05/2025 |
3.351.520 |
1,40%
|
47,50
|
47,115
|
48,16
|
47,95
|
| 06/05/2025 |
3.341.296 |
1,39%
|
45,76
|
45,76
|
48,00
|
47,29
|
| 05/05/2025 |
3.865.612 |
0,24%
|
45,51
|
45,03
|
46,94
|
46,64
|
| 02/05/2025 |
7.706.766 |
-20,43%
|
45,00
|
44,27
|
47,00
|
46,53
|
| 01/05/2025 |
1.786.975 |
0,02%
|
59,33
|
58,21
|
59,66
|
58,48
|
| 30/04/2025 |
1.956.420 |
-1,83%
|
57,70
|
56,45
|
58,70
|
58,47
|
| 29/04/2025 |
1.179.939 |
2,13%
|
59,11
|
58,54
|
59,79
|
59,56
|
| 28/04/2025 |
1.241.802 |
0,40%
|
58,55
|
57,525
|
59,25
|
58,32
|
| 25/04/2025 |
1.459.336 |
1,03%
|
57,57
|
57,22
|
58,26
|
58,09
|
| 24/04/2025 |
1.672.318 |
3,31%
|
55,79
|
55,18
|
57,51
|
57,50
|
| 23/04/2025 |
2.137.904 |
2,45%
|
57,18
|
55,23
|
58,73
|
55,66
|
| 22/04/2025 |
1.701.626 |
3,70%
|
53,15
|
53,00
|
54,81
|
54,33
|
| 21/04/2025 |
1.161.708 |
-2,80%
|
52,78
|
51,41
|
53,365
|
52,39
|
| 17/04/2025 |
1.208.483 |
0,28%
|
53,65
|
53,07
|
54,40
|
53,90
|
| 16/04/2025 |
1.735.218 |
-2,41%
|
54,43
|
52,78
|
55,50
|
53,75
|
| 15/04/2025 |
1.055.124 |
0,77%
|
55,07
|
54,60
|
55,87
|
55,08
|
| 14/04/2025 |
1.611.181 |
1,33%
|
55,31
|
53,65
|
55,68
|
54,66
|
| 11/04/2025 |
2.334.066 |
1,95%
|
52,86
|
51,00
|
54,15
|
53,94
|
| 10/04/2025 |
1.807.229 |
-5,50%
|
54,43
|
51,00
|
54,66
|
52,91
|
| 09/04/2025 |
2.740.465 |
14,08%
|
48,80
|
47,96
|
56,74
|
55,99
|
| 08/04/2025 |
2.383.976 |
-2,75%
|
52,57
|
48,13
|
53,33
|
49,08
|
| 07/04/2025 |
2.493.127 |
0,42%
|
47,20
|
46,44
|
53,425
|
50,47
|
| 04/04/2025 |
2.873.281 |
-6,87%
|
51,55
|
47,70
|
51,88
|
50,26
|
| 03/04/2025 |
2.752.600 |
-6,72%
|
54,97
|
52,49
|
55,41
|
53,97
|
| 02/04/2025 |
2.319.646 |
4,42%
|
54,00
|
54,00
|
58,71
|
57,86
|
| 01/04/2025 |
1.634.743 |
1,99%
|
54,48
|
53,79
|
55,52
|
55,41
|
| 31/03/2025 |
1.855.525 |
-1,81%
|
53,78
|
52,26
|
54,66
|
54,33
|
| 28/03/2025 |
2.189.901 |
-2,91%
|
56,14
|
54,695
|
57,00
|
55,33
|
| 27/03/2025 |
1.756.201 |
-3,49%
|
58,76
|
56,88
|
58,90
|
56,99
|
| 26/03/2025 |
1.930.856 |
-3,72%
|
60,97
|
58,81
|
61,35
|
59,05
|
| 25/03/2025 |
1.857.124 |
-2,00%
|
62,97
|
61,215
|
63,65
|
61,33
|
| 24/03/2025 |
1.864.248 |
2,41%
|
62,86
|
62,00
|
63,18
|
62,58
|
| 21/03/2025 |
2.454.926 |
0,18%
|
60,35
|
59,64
|
61,57
|
61,11
|
| 20/03/2025 |
1.637.497 |
-0,60%
|
60,60
|
60,60
|
62,37
|
61,00
|
| 19/03/2025 |
2.372.393 |
2,88%
|
60,23
|
59,60
|
62,42
|
61,37
|
| 18/03/2025 |
1.974.561 |
1,71%
|
59,79
|
58,78
|
60,09
|
59,65
|
| 17/03/2025 |
1.960.678 |
2,50%
|
56,90
|
56,73
|
59,435
|
58,65
|
| 14/03/2025 |
1.805.416 |
5,88%
|
55,50
|
55,42
|
57,52
|
57,22
|
