Square Inc Class A (XYZ)
Exportar para Excel
| << < 1 2 3 4 > |
| 23/10/2025 |
1.100.847 |
3,48%
|
76,13
|
75,80
|
79,29
|
78,56
|
| 22/10/2025 |
1.142.400 |
-2,33%
|
76,91
|
75,23
|
76,91
|
75,92
|
| 21/10/2025 |
1.096.333 |
1,61%
|
76,14
|
76,14
|
78,84
|
77,73
|
| 20/10/2025 |
1.262.443 |
1,73%
|
75,89
|
74,91
|
76,85
|
76,50
|
| 17/10/2025 |
1.146.377 |
0,89%
|
73,78
|
73,76
|
75,71
|
75,20
|
| 16/10/2025 |
1.010.340 |
-2,09%
|
76,84
|
74,40
|
77,69
|
74,54
|
| 15/10/2025 |
1.141.334 |
-0,07%
|
77,00
|
75,37
|
77,77
|
76,13
|
| 14/10/2025 |
1.245.119 |
1,55%
|
72,76
|
71,92
|
77,44
|
76,18
|
| 13/10/2025 |
1.290.021 |
0,47%
|
75,80
|
74,435
|
76,01
|
75,02
|
| 10/10/2025 |
1.968.876 |
-7,64%
|
80,64
|
74,32
|
80,89
|
74,67
|
| 09/10/2025 |
979.961 |
-0,32%
|
81,29
|
80,01
|
81,50
|
80,85
|
| 08/10/2025 |
1.569.868 |
2,64%
|
80,00
|
79,06
|
81,68
|
81,11
|
| 07/10/2025 |
1.291.859 |
1,59%
|
78,59
|
77,75
|
79,95
|
79,02
|
| 06/10/2025 |
1.502.290 |
1,08%
|
77,64
|
76,71
|
78,80
|
77,78
|
| 03/10/2025 |
1.425.690 |
0,18%
|
76,69
|
76,19
|
78,245
|
76,95
|
| 02/10/2025 |
1.794.556 |
4,65%
|
73,90
|
73,90
|
77,24
|
76,81
|
| 01/10/2025 |
1.553.385 |
1,56%
|
72,22
|
71,87
|
73,61
|
73,40
|
| 30/09/2025 |
1.923.866 |
-4,14%
|
75,32
|
71,625
|
75,63
|
72,27
|
| 29/09/2025 |
1.541.562 |
2,33%
|
74,47
|
74,34
|
76,15
|
75,39
|
| 26/09/2025 |
1.631.725 |
-0,01%
|
73,32
|
71,44
|
73,83
|
73,67
|
| 25/09/2025 |
1.736.734 |
-3,67%
|
75,18
|
72,88
|
75,74
|
73,68
|
| 24/09/2025 |
1.345.918 |
-0,07%
|
76,54
|
75,99
|
78,39
|
76,49
|
| 23/09/2025 |
2.253.659 |
-1,12%
|
78,26
|
75,49
|
78,98
|
76,54
|
| 22/09/2025 |
1.861.244 |
0,49%
|
76,44
|
74,72
|
77,69
|
77,41
|
| 19/09/2025 |
3.461.798 |
-0,44%
|
77,71
|
76,17
|
77,71
|
77,03
|
| 18/09/2025 |
1.394.088 |
2,19%
|
76,49
|
75,81
|
78,29
|
77,37
|
| 17/09/2025 |
1.504.327 |
-0,09%
|
75,88
|
74,58
|
77,23
|
75,71
|
| 16/09/2025 |
1.787.914 |
1,54%
|
74,55
|
73,84
|
75,95
|
75,78
|
| 15/09/2025 |
1.631.300 |
2,42%
|
73,39
|
73,39
|
75,20
|
74,63
|
| 12/09/2025 |
1.269.881 |
-1,83%
|
73,55
|
72,85
|
74,21
|
72,87
|
| 11/09/2025 |
1.134.428 |
0,65%
|
73,99
|
73,47
|
74,76
|
74,23
|
| 10/09/2025 |
1.268.404 |
-2,33%
|
75,51
|
73,05
|
76,75
|
73,75
|
| 09/09/2025 |
1.123.590 |
-0,41%
|
75,44
|
75,00
|
76,66
|
75,51
|
| 08/09/2025 |
1.152.002 |
1,17%
|
75,05
|
74,89
|
75,98
|
75,82
|
| 05/09/2025 |
1.120.021 |
-1,07%
|
76,30
|
73,77
|
77,075
|
74,94
|
| 04/09/2025 |
1.043.837 |
-0,05%
|
75,73
|
73,75
|
75,93
|
75,75
|
| 03/09/2025 |
1.262.237 |
-0,58%
|
76,30
|
75,40
|
76,30
|
75,79
|
| 02/09/2025 |
1.852.757 |
-4,28%
|
76,24
|
75,19
|
77,06
|
76,23
|
| 29/08/2025 |
1.690.409 |
-1,41%
|
80,93
|
79,15
|
82,23
|
79,64
|
| 28/08/2025 |
1.462.057 |
1,75%
|
79,98
|
79,96
|
81,35
|
80,78
|
| 27/08/2025 |
1.193.904 |
0,77%
|
78,59
|
78,44
|
79,68
|
79,39
|
| 26/08/2025 |
1.387.294 |
-0,38%
|
78,78
|
77,73
|
79,01
|
78,78
|
| 25/08/2025 |
2.015.756 |
-0,05%
|
78,59
|
78,59
|
80,32
|
79,08
|
| 22/08/2025 |
2.543.282 |
6,79%
|
73,50
|
73,50
|
79,38
|
79,12
|
| 21/08/2025 |
1.426.276 |
-0,12%
|
73,72
|
72,52
|
74,145
|
74,09
|
| 20/08/2025 |
1.751.326 |
-0,16%
|
73,55
|
71,455
|
74,28
|
74,18
|
| 19/08/2025 |
1.287.289 |
-3,17%
|
77,00
|
74,04
|
77,25
|
74,30
|
| 18/08/2025 |
2.116.956 |
1,23%
|
76,00
|
75,85
|
77,46
|
76,73
|
| 15/08/2025 |
1.512.944 |
-0,32%
|
76,19
|
75,25
|
76,86
|
75,80
|
| 14/08/2025 |
1.142.553 |
-1,18%
|
76,39
|
74,50
|
76,50
|
76,04
|
| 13/08/2025 |
1.834.962 |
3,23%
|
74,80
|
74,80
|
77,06
|
76,95
|
| 12/08/2025 |
1.804.687 |
2,07%
|
73,58
|
73,58
|
75,50
|
74,54
|
| 11/08/2025 |
2.160.341 |
-0,49%
|
74,08
|
72,40
|
74,735
|
73,03
|
| 08/08/2025 |
3.594.346 |
-4,50%
|
81,99
|
73,21
|
82,50
|
73,39
|
| 07/08/2025 |
2.401.758 |
0,95%
|
76,19
|
76,13
|
77,33
|
76,85
|
| 06/08/2025 |
1.280.806 |
1,12%
|
75,61
|
75,61
|
76,86
|
76,13
|
| 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
|
