Square Inc Class A (SQ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	4.753.042	4,18%	58,00	57,55	61,31	61,10
19/05/2023	2.673.739	-1,46%	59,68	58,145	59,59	58,65
18/05/2023	4.344.696	3,05%	57,94	57,52	60,13	59,52
17/05/2023	2.979.150	3,62%	56,09	55,46	57,83	57,55
16/05/2023	3.262.888	-2,34%	55,82	55,05	56,59	55,54
15/05/2023	3.648.377	2,36%	55,49	55,07	57,1199	56,87
12/05/2023	5.187.537	-3,05%	57,37	55,11	57,30	55,56
11/05/2023	5.215.465	-0,40%	59,82	55,729	57,99	57,30
10/05/2023	4.926.524	-3,02%	59,82	57,15	59,99	57,53
09/05/2023	2.898.162	1,19%	58,32	57,8924	59,71	59,50
08/05/2023	5.028.384	-0,76%	59,30	57,77	59,77	58,80
05/05/2023	10.270.217	-1,97%	60,63	58,795	62,05	59,24
04/05/2023	6.463.868	1,99%	59,34	58,52	61,38	60,50
03/05/2023	6.911.047	2,70%	57,89	57,4666	60,82	59,32
02/05/2023	4.337.242	-4,09%	59,57	57,63	59,86	57,76
01/05/2023	3.832.682	-0,95%	60,76	59,76	61,7455	60,21
28/04/2023	4.333.596	0,36%	59,855	58,98	61,025	60,80
27/04/2023	6.144.611	0,68%	60,98	58,91	61,41	60,98
26/04/2023	3.260.732	-0,49%	61,23	60,0116	61,79	60,70
25/04/2023	4.285.220	-5,44%	63,89	60,97	64,35	60,99
24/04/2023	3.055.120	1,69%	63,76	63,055	64,74	64,55
21/04/2023	3.272.705	1,91%	62,10	62,02	63,57	63,55
20/04/2023	3.628.790	-0,83%	61,70	61,54	62,915	62,35
19/04/2023	6.144.312	-1,61%	62,965	61,43	63,51	62,87
18/04/2023	3.722.951	-0,25%	64,83	63,845	65,15	64,03
17/04/2023	4.173.009	0,20%	63,76	63,11	64,359	64,17
14/04/2023	4.733.104	-0,77%	64,20	63,69	65,47	64,06
13/04/2023	4.571.754	2,85%	63,20	63,28	65,62	64,53
12/04/2023	5.961.686	-5,56%	67,28	62,60	67,62	62,73
11/04/2023	4.089.892	0,09%	67,05	65,76	67,89	66,42
10/04/2023	4.241.315	-2,56%	66,21	65,47	66,82	66,36
06/04/2023	3.843.888	0,67%	66,76	66,16	69,01	68,11
05/04/2023	4.072.716	-1,22%	67,25	66,63	68,24	68,00
04/04/2023	5.592.360	1,73%	68,40	67,67	69,735	69,00
03/04/2023	5.938.160	-1,33%	67,65	65,805	68,35	67,74
31/03/2023	6.932.315	0,09%	68,79	68,05	70,32	68,55
30/03/2023	7.442.102	3,02%	68,99	67,79	70,53	68,50
29/03/2023	6.349.427	4,28%	64,80	64,56	67,20	66,49
28/03/2023	6.186.957	-0,64%	64,00	63,50	65,84	63,99
27/03/2023	11.099.079	6,25%	62,32	61,55	65,11	64,47
24/03/2023	18.393.066	-1,79%	59,72	59,11	61,57	60,77
23/03/2023	51.970.506	-15,07%	59,82	56,50	65,75	61,70
22/03/2023	7.972.212	-5,91%	77,05	72,61	77,055	72,88
21/03/2023	4.449.483	3,99%	75,81	75,75	77,97	77,47
20/03/2023	3.748.451	0,84%	73,25	72,75	75,635	74,60
17/03/2023	3.250.519	-1,40%	75,09	73,09	75,23	74,04
16/03/2023	4.454.541	1,38%	76,16	73,83	76,50	75,09
15/03/2023	3.859.878	0,67%	72,44	72,01	74,13	74,12
14/03/2023	4.897.939	5,96%	71,62	71,40	73,86	73,60
13/03/2023	6.048.217	-2,18%	69,80	67,285	71,10	69,46
10/03/2023	7.552.559	-3,59%	70,98	68,47	73,56	71,15
09/03/2023	4.912.605	-5,66%	78,12	73,50	79,81	73,54
08/03/2023	3.622.154	-0,12%	78,23	75,85	78,67	77,95
07/03/2023	3.111.870	-3,48%	80,13	77,93	81,40	78,00
06/03/2023	4.600.053	-0,09%	81,38	80,30	83,08	80,81
03/03/2023	3.785.805	3,64%	78,34	77,65	81,13	80,88
02/03/2023	3.823.429	2,01%	75,46	74,545	78,59	78,17
01/03/2023	3.600.287	-0,22%	76,31	74,65	76,72	76,56
28/02/2023	4.860.507	2,37%	75,15	74,53	78,02	76,92
27/02/2023	6.866.364	-2,82%	77,73	75,05	77,73	75,18
24/02/2023	16.285.693	4,32%	77,53	73,52	78,02	77,35
23/02/2023	6.342.556	1,66%	74,27	71,84	74,85	74,15
22/02/2023	3.363.100	1,43%	72,85	71,80	73,68	72,98
21/02/2023	3.299.859	-3,05%	73,09	71,92	74,49	72,73
20/02/2023	4.815.438	-4,62%	76,90	74,17	77,03	75,00
17/02/2023	4.815.438	-4,62%	76,90	74,17	77,03	75,00
16/02/2023	3.679.648	-4,90%	80,02	78,50	81,33	78,64
15/02/2023	4.093.578	4,91%	78,67	78,53	82,70	82,67
14/02/2023	3.916.749	2,46%	76,02	75,56	79,45	78,71
13/02/2023	3.546.313	2,29%	75,66	74,75	77,56	76,95
10/02/2023	4.398.336	-1,25%	75,01	74,14	76,0105	75,23
09/02/2023	6.789.423	-6,27%	81,78	75,60	82,075	76,04
08/02/2023	2.717.862	-2,47%	82,99	81,125	84,28	81,13
07/02/2023	3.921.705	0,88%	82,08	80,66	83,855	83,28
06/02/2023	3.027.042	-2,68%	82,83	81,33	83,699	82,44
03/02/2023	5.056.035	-4,30%	84,96	84,25	87,98	84,61
02/02/2023	5.661.167	5,40%	86,85	86,2201	89,97	88,43
01/02/2023	4.008.080	3,73%	81,95	80,06	84,75	84,77
31/01/2023	3.431.330	2,44%	80,60	80,20	82,32	81,74
30/01/2023	3.985.052	-4,58%	81,80	79,64	83,24	79,99
27/01/2023	5.815.426	3,23%	80,89	80,69	85,50	83,81
26/01/2023	4.811.709	-0,83%	83,30	78,33	83,89	80,10
25/01/2023	7.115.972	0,00%	77,10	74,7701	81,04	80,79
24/01/2023	4.480.406	-1,37%	80,22	79,51	82,73	80,54
23/01/2023	6.810.128	7,01%	76,84	76,74	81,66	81,50
20/01/2023	5.449.060	7,77%	71,80	71,04	76,19	76,45
19/01/2023	4.658.688	-1,63%	70,80	69,235	71,79	70,9323
18/01/2023	4.886.707	-4,13%	75,29	72,08	76,22	72,00
17/01/2023	6.204.787	4,87%	72,32	71,78	75,21	75,14
16/01/2023	3.432.876	-0,33%	69,90	69,53	71,99	71,56
13/01/2023	3.432.876	-0,33%	69,90	69,53	71,99	71,56
12/01/2023	4.805.991	0,28%	71,88	68,12	72,11	71,87
11/01/2023	3.437.399	2,31%	70,92	70,03	71,89	71,65
10/01/2023	3.043.828	1,42%	68,76	67,66	70,18	70,04
09/01/2023	5.166.511	0,06%	69,60	68,45	70,61	69,03
06/01/2023	7.568.839	6,51%	65,31	63,36	69,4777	68,92
05/01/2023	5.726.933	-2,13%	65,01	63,0194	65,56	64,89
04/01/2023	5.547.808	2,55%	65,49	64,78	68,12	66,29
03/01/2023	7.753.804	2,86%	66,39	62,5022	67,50	64,64
02/01/2023	4.307.248	0,12%	61,14	60,80	63,10	62,9946