Square Inc Class A (SQ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	4.333.242	-0,27%	43,11	42,89	43,815	43,71
06/10/2023	7.333.017	2,84%	42,21	42,16	44,0499	43,85
05/10/2023	9.095.302	1,79%	42,00	40,775	42,815	42,65
04/10/2023	5.952.850	-0,05%	42,00	41,24	42,22	41,88
03/10/2023	6.543.398	-2,99%	44,32	41,49	43,27	41,90
02/10/2023	5.645.878	-2,42%	44,03	42,98	44,715	43,19
29/09/2023	6.243.435	-0,14%	44,03	44,215	45,63	44,29
28/09/2023	9.320.903	0,48%	44,03	42,77	44,56	44,35
27/09/2023	7.110.116	-1,30%	44,90	43,7599	45,26	44,2287
26/09/2023	5.857.605	-1,71%	44,90	44,56	45,7398	44,81
25/09/2023	5.064.749	1,97%	44,51	44,33	45,74	45,59
22/09/2023	6.927.912	-2,00%	45,75	44,60	46,18	44,71
21/09/2023	11.085.961	-4,10%	49,99	45,27	46,93	45,62
20/09/2023	8.333.829	-4,46%	49,99	47,52	50,0399	47,5791
19/09/2023	10.032.727	-2,83%	49,99	49,37	50,63	49,80
18/09/2023	5.165.317	-2,95%	52,76	51,24	52,80	51,27
15/09/2023	5.705.761	-1,89%	53,70	52,27	54,07	52,83
14/09/2023	4.232.545	-0,55%	54,54	53,57	54,72	53,85
13/09/2023	3.099.436	-0,33%	53,76	53,61	54,58	54,15
12/09/2023	6.167.466	0,72%	53,76	53,75	55,7291	54,33
11/09/2023	5.630.698	1,79%	54,04	53,2701	55,1999	54,03
08/09/2023	12.525.098	-5,26%	56,09	52,78	56,00	53,09
07/09/2023	4.753.714	-2,79%	57,69	55,1416	56,50	56,0303
06/09/2023	5.386.621	-1,89%	57,69	57,49	59,72	57,63
05/09/2023	3.069.878	1,10%	58,17	57,785	59,195	58,8095
04/09/2023	2.808.690	1,04%	58,39	57,85	59,04	58,25
01/09/2023	2.808.690	1,04%	58,39	57,85	59,04	58,25
31/08/2023	3.259.125	-0,12%	57,80	57,17	58,50	57,65
30/08/2023	3.683.086	-0,07%	57,31	56,98	58,21	57,72
29/08/2023	3.704.416	3,38%	55,62	55,54	57,90	57,76
28/08/2023	2.708.964	0,02%	55,335	55,26	56,45	55,87
25/08/2023	3.854.597	0,41%	55,335	54,97	56,63	55,8584
24/08/2023	3.496.784	-2,87%	57,48	55,315	57,45	55,58
23/08/2023	6.520.565	2,09%	56,23	55,90	57,40	57,24
22/08/2023	5.446.555	-2,61%	57,77	55,63	58,0002	56,0587
21/08/2023	4.680.661	0,67%	56,89	55,995	57,56	57,26
18/08/2023	5.106.523	2,05%	58,15	54,77	57,27	57,25
17/08/2023	5.628.144	-2,05%	58,15	56,10	57,52	56,31
16/08/2023	4.392.623	-1,65%	58,15	57,47	58,95	57,40
15/08/2023	5.442.691	-2,98%	60,11	58,14	60,36	58,36
14/08/2023	4.076.572	-0,63%	60,27	59,64	60,48	60,19
11/08/2023	4.364.842	-2,59%	61,74	60,53	62,36	60,63
10/08/2023	4.376.906	-0,61%	63,26	61,81	64,26	62,33
09/08/2023	6.780.515	0,58%	63,63	62,43	64,5467	62,74
08/08/2023	5.950.056	-2,47%	62,85	62,32	63,5777	62,43
07/08/2023	8.333.099	0,87%	64,15	63,28	65,1954	64,07
04/08/2023	16.559.810	-13,73%	67,89	63,205	70,3983	63,4501
03/08/2023	5.698.966	-0,67%	73,33	71,52	73,88	73,99
02/08/2023	5.116.076	-5,42%	77,125	73,87	76,91	74,49
01/08/2023	3.120.417	-2,17%	79,38	77,7801	79,80	78,78
31/07/2023	3.973.374	2,60%	78,26	79,16	81,47	80,40
28/07/2023	2.923.517	3,46%	78,26	77,38	78,98	78,39
27/07/2023	2.793.586	-2,08%	78,83	75,40	79,44	75,80
26/07/2023	1.621.661	0,73%	76,33	75,76	77,845	77,43
25/07/2023	1.611.394	-0,35%	77,71	76,79	78,24	76,87
24/07/2023	2.324.418	1,24%	76,69	74,36	77,26	77,06
21/07/2023	2.613.364	-0,07%	76,69	75,095	77,605	76,12
20/07/2023	3.670.618	-2,57%	77,06	75,66	77,94	76,18
19/07/2023	4.176.193	-1,06%	78,11	78,11	80,60	78,19
18/07/2023	3.350.889	1,24%	78,11	77,57	79,205	79,03
17/07/2023	5.181.972	3,41%	76,26	74,311	78,8452	78,03
14/07/2023	4.603.858	-1,58%	76,26	74,84	77,11	75,00
13/07/2023	8.216.498	6,78%	72,75	72,53	76,65	76,05
12/07/2023	3.907.550	0,20%	66,69	70,58	72,942	71,24
11/07/2023	4.986.730	2,95%	66,69	69,0601	72,1199	71,10
10/07/2023	4.604.216	2,66%	64,18	66,73	69,65	69,06
07/07/2023	5.200.914	4,24%	64,18	64,11	68,41	67,35
06/07/2023	8.415.215	-6,48%	65,70	63,44	67,28	64,50
05/07/2023	6.577.295	4,18%	65,70	65,14	69,40	68,97
04/07/2023	2.561.358	-0,11%	66,63	66,045	67,30	66,50
03/07/2023	2.559.536	-0,45%	66,63	66,045	67,30	66,27
30/06/2023	3.872.232	3,34%	64,98	64,90	66,8976	66,54
29/06/2023	2.915.304	-0,59%	63,62	63,74	65,74	64,39
28/06/2023	3.180.659	0,67%	63,62	63,33	65,61	64,36
27/06/2023	2.768.844	3,55%	62,27	62,045	64,56	63,94
26/06/2023	2.538.441	-1,85%	62,76	61,65	64,12	61,70
23/06/2023	3.128.526	-1,79%	62,76	61,855	63,3399	62,96
22/06/2023	3.319.451	-2,37%	64,84	63,14	65,15	63,91
21/06/2023	3.761.272	-2,01%	66,51	64,82	67,28	65,46
20/06/2023	3.268.925	0,44%	65,77	65,35	67,51	66,80
19/06/2023	4.833.443	0,48%	66,52	65,701	67,7896	66,51
16/06/2023	4.833.443	0,48%	66,52	65,701	67,7896	66,51
15/06/2023	4.287.692	3,93%	63,59	63,56	66,859	66,19
14/06/2023	4.441.681	-2,79%	65,40	62,87	65,8699	63,69
13/06/2023	5.473.707	2,06%	65,40	64,87	66,40	65,52
12/06/2023	3.216.113	-1,16%	65,275	63,58	65,6347	64,19
09/06/2023	3.289.588	-0,23%	65,30	64,58	66,49	64,94
08/06/2023	4.088.945	-1,74%	66,31	64,8218	66,907	65,09
07/06/2023	3.975.812	0,38%	66,60	65,11	67,61	66,23
06/06/2023	4.921.458	3,84%	62,34	62,2109	66,18	65,98
05/06/2023	3.191.901	0,13%	63,96	62,5732	64,07	63,54
02/06/2023	5.065.048	3,19%	59,86	61,27	63,988	63,46
01/06/2023	4.195.549	1,26%	58,41	59,05	62,405	61,15
31/05/2023	4.378.101	0,00%	59,51	57,78	60,0799	60,39
30/05/2023	4.378.101	0,00%	59,51	57,78	60,0799	59,00
29/05/2023	5.293.627	-0,54%	59,47	58,97	60,39	58,98
26/05/2023	5.293.627	-0,54%	59,47	58,97	60,39	58,98
25/05/2023	4.229.865	-4,14%	62,02	59,01	62,17	59,30
24/05/2023	4.223.347	0,55%	60,66	59,96	62,025	61,90
23/05/2023	6.203.071	1,72%	60,33	59,83	62,53	61,66