Square Inc Class A (XYZ)
Exportar para Excel
| << < 1 2 3 4 |
| 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
|
| 13/03/2025 |
1.974.580 |
-3,33%
|
55,38
|
53,90
|
55,70
|
54,04
|
| 12/03/2025 |
1.864.960 |
1,10%
|
56,14
|
55,23
|
56,72
|
55,90
|
| 11/03/2025 |
2.286.062 |
1,00%
|
54,87
|
53,99
|
56,13
|
55,29
|
| 10/03/2025 |
3.291.408 |
-8,77%
|
58,42
|
53,55
|
58,42
|
54,74
|
| 07/03/2025 |
2.322.575 |
0,33%
|
59,69
|
57,61
|
61,02
|
60,00
|
| 06/03/2025 |
2.483.658 |
-2,16%
|
59,00
|
58,68
|
60,96
|
59,80
|
| 05/03/2025 |
2.284.068 |
2,84%
|
59,80
|
59,43
|
61,65
|
61,12
|
| 04/03/2025 |
3.152.913 |
-5,35%
|
60,39
|
57,91
|
61,139
|
59,43
|
| 03/03/2025 |
1.919.317 |
-3,84%
|
65,75
|
62,31
|
66,90
|
62,79
|
| 28/02/2025 |
2.059.898 |
1,59%
|
63,64
|
63,11
|
65,40
|
65,30
|
| 27/02/2025 |
2.291.415 |
-1,55%
|
65,00
|
63,96
|
66,75
|
64,28
|
| 26/02/2025 |
3.686.425 |
3,90%
|
63,25
|
63,25
|
65,60
|
65,29
|
| 25/02/2025 |
2.873.331 |
-4,67%
|
66,09
|
62,63
|
66,33
|
62,84
|
| 24/02/2025 |
2.833.583 |
-3,56%
|
68,01
|
65,03
|
68,73
|
65,92
|
| 21/02/2025 |
5.035.745 |
-17,69%
|
74,61
|
67,44
|
76,50
|
68,35
|
| 20/02/2025 |
1.652.690 |
-1,01%
|
83,96
|
81,71
|
85,54
|
83,04
|
| 19/02/2025 |
1.706.123 |
-0,34%
|
83,50
|
82,65
|
84,50
|
83,89
|
| 18/02/2025 |
1.205.171 |
0,21%
|
84,75
|
83,20
|
85,15
|
84,18
|
| 17/02/2025 |
948.325 |
0,00%
|
84,13
|
82,26
|
84,52
|
84,00
|
| 14/02/2025 |
948.325 |
-0,34%
|
84,13
|
82,26
|
84,52
|
84,00
|
| 13/02/2025 |
1.149.214 |
1,57%
|
83,97
|
82,47
|
85,09
|
84,29
|
| 12/02/2025 |
935.776 |
0,48%
|
81,25
|
81,10
|
83,06
|
82,99
|
| 11/02/2025 |
801.582 |
-2,66%
|
84,90
|
82,34
|
85,25
|
82,59
|
| 10/02/2025 |
889.853 |
-0,55%
|
86,15
|
84,28
|
86,78
|
84,85
|
| 07/02/2025 |
1.101.549 |
-0,88%
|
87,64
|
84,96
|
88,56
|
85,32
|
| 06/02/2025 |
1.272.044 |
0,09%
|
87,65
|
85,24
|
88,08
|
86,08
|
| 05/02/2025 |
1.227.914 |
-0,20%
|
87,39
|
85,40
|
87,77
|
86,00
|
| 04/02/2025 |
1.189.684 |
-4,47%
|
88,58
|
85,895
|
89,00
|
86,17
|
| 03/02/2025 |
1.089.157 |
-0,68%
|
89,00
|
87,71
|
91,26
|
90,20
|
| 31/01/2025 |
1.214.267 |
-2,29%
|
93,40
|
90,34
|
93,75
|
90,82
|
| 30/01/2025 |
1.166.139 |
3,24%
|
91,42
|
91,42
|
94,23
|
92,95
|
| 29/01/2025 |
849.378 |
1,57%
|
88,19
|
88,00
|
90,76
|
90,03
|
| 28/01/2025 |
1.085.129 |
4,27%
|
85,60
|
84,36
|
88,71
|
88,64
|
| 27/01/2025 |
1.387.305 |
-4,13%
|
85,00
|
84,30
|
87,36
|
85,01
|
| 24/01/2025 |
940.530 |
0,99%
|
88,80
|
88,18
|
89,99
|
88,67
|
| 23/01/2025 |
890.983 |
0,37%
|
87,48
|
86,50
|
88,54
|
87,80
|
| 22/01/2025 |
1.254.957 |
-2,26%
|
90,20
|
87,28
|
90,56
|
87,48
|
| 21/01/2025 |
1.008.991 |
%
|
87,63
|
87,63
|
89,84
|
89,50
|
