Square Inc Class A (SQ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	4.307.248	0,12%	61,14	60,80	63,10	62,9946
29-12-2022	5.277.328	6,50%	60,03	59,90	63,47	62,92
28-12-2022	4.059.440	-1,30%	58,94	58,40	60,24	59,08
27-12-2022	4.644.289	-1,71%	60,11	58,34	61,055	59,85
23-12-2022	2.230.778	-0,86%	59,85	58,82	60,58	60,07
22-12-2022	5.011.176	-2,84%	61,09	58,625	61,18	60,80
21-12-2022	4.296.521	1,91%	61,73	60,65	63,33	62,58
20-12-2022	4.993.418	1,70%	59,34	58,90	61,87	61,47
19-12-2022	4.558.793	-4,03%	62,22	59,985	62,34	59,99
16-12-2022	8.294.842	-5,10%	64,98	60,71	65,17	62,53
15-12-2022	4.554.947	-7,23%	68,57	65,43	69,35	66,10
14-12-2022	5.121.343	0,31%	71,43	69,64	72,47	71,25
13-12-2022	7.408.662	7,25%	70,44	68,80	72,37	71,00
12-12-2022	4.084.289	2,48%	63,67	63,38	66,7132	66,20
09-12-2022	4.254.895	2,57%	63,10	63,14	65,83	65,00
08-12-2022	3.854.679	3,85%	61,54	60,51	63,6997	63,42
07-12-2022	4.093.051	-0,47%	60,83	59,6248	61,82	61,01
06-12-2022	18.776.611	-2,91%	63,14	60,20	63,8787	61,30
05-12-2022	25.309.625	-7,37%	67,31	62,42	67,86	63,13
02-12-2022	14.630.609	-1,69%	67,30	66,6201	68,94	68,00
01-12-2022	17.670.946	2,04%	62,07	66,675	69,235	69,15
30-11-2022	23.731.496	7,57%	62,07	61,852	67,9994	66,81
29-11-2022	17.005.851	1,21%	62,07	61,74	63,89	62,11
28-11-2022	14.062.039	-3,13%	61,91	61,1204	63,83	61,395
25-11-2022	8.716.795	-0,88%	63,69	62,5093	63,77	63,355
24-11-2022	16.764.934	1,91%	62,75	61,9367	64,26	63,92
23-11-2022	16.764.934	1,91%	62,75	61,9367	64,26	63,92
22-11-2022	16.304.730	1,13%	61,63	60,10	63,07	62,55
21-11-2022	24.371.879	-6,05%	68,95	60,8046	64,94	61,84
18-11-2022	16.711.092	-3,91%	68,95	65,135	69,32	65,33
17-11-2022	18.110.820	-2,23%	71,43	66,2902	68,92	68,00
16-11-2022	23.868.329	-3,90%	71,43	68,615	72,92	69,67
15-11-2022	27.188.682	4,09%	70,26	72,03	75,75	73,39
14-11-2022	5.935.879	-2,22%	70,26	69,44	72,35	70,20
11-11-2022	11.186.908	6,66%	65,04	64,37	72,42	71,57
10-11-2022	14.225.693	17,31%	63,14	63,17	68,5852	67,10
09-11-2022	10.026.332	-7,86%	63,14	57,09	60,48	57,312
08-11-2022	14.334.350	-1,40%	63,14	60,19	65,78	62,49
07-11-2022	11.976.553	4,79%	60,22	61,37	64,75	62,635
04-11-2022	24.695.851	11,45%	60,22	57,66	63,70	60,08
03-11-2022	9.405.375	-0,33%	53,40	51,34	55,0941	54,42
02-11-2022	7.579.601	-7,48%	61,14	54,515	59,56	54,59
01-11-2022	5.540.168	-1,81%	61,14	58,59	62,83	59,04
31-10-2022	5.024.432	-1,73%	61,14	59,87	61,93	60,23
28-10-2022	5.193.408	1,68%	59,57	58,77	61,325	61,27
27-10-2022	4.723.538	1,30%	56,96	59,52	61,91	60,24
26-10-2022	6.443.518	1,99%	56,96	57,97	62,48	59,43
25-10-2022	6.125.618	4,70%	56,96	57,23	60,3156	59,67
24-10-2022	5.660.683	1,05%	54,02	53,98	57,71	56,99
21-10-2022	6.103.022	2,94%	54,02	52,34	56,33	56,00
20-10-2022	5.972.916	2,57%	56,51	53,66	57,64	55,14
19-10-2022	6.958.683	-5,69%	56,51	53,49	56,55	54,01
18-10-2022	8.480.757	0,32%	58,93	55,51	59,74	57,23
17-10-2022	7.594.806	7,75%	53,40	53,36	56,80	55,50
14-10-2022	8.074.412	-8,23%	53,71	51,45	58,2699	51,60
13-10-2022	9.743.955	-1,22%	53,71	51,89	56,59	55,81
12-10-2022	8.856.830	4,22%	53,71	52,43	56,5499	56,07
11-10-2022	7.699.083	-5,94%	56,30	52,67	56,50	53,54
10-10-2022	4.604.153	-1,40%	57,70	55,53	57,869	56,615
07-10-2022	5.310.809	-6,59%	60,15	56,89	60,44	57,25
06-10-2022	3.515.990	-0,88%	61,95	61,29	63,44	61,90
05-10-2022	5.304.516	-0,05%	60,70	59,89	62,70	62,14
04-10-2022	11.985.150	11,04%	57,99	57,99	63,14	62,35
03-10-2022	7.051.366	2,44%	55,80	53,71	56,53	56,35
30-09-2022	5.740.343	-0,55%	55,605	54,92	58,02	55,60
29-09-2022	6.092.843	-5,33%	57,39	55,34	57,47	55,91
28-09-2022	7.111.948	6,77%	55,02	54,87	59,24	59,13
27-09-2022	5.454.888	0,96%	56,29	53,9001	56,85	54,66
26-09-2022	6.172.375	-2,44%	56,29	54,13	57,721	54,88
23-09-2022	6.907.477	0,61%	55,005	54,43	56,975	56,27
22-09-2022	10.393.922	-5,96%	58,48	55,02	58,98	55,97
21-09-2022	7.079.194	-3,42%	61,19	59,52	63,51	59,38
20-09-2022	6.037.939	-3,50%	63,13	61,40	63,699	61,50
19-09-2022	6.285.743	-1,82%	64,28	63,01	65,19	63,71
16-09-2022	6.073.674	-5,66%	67,11	64,75	67,165	65,30
15-09-2022	8.627.803	0,49%	66,70	66,57	71,55	69,11
14-09-2022	8.786.050	-1,55%	66,70	65,6001	68,70	68,50
13-09-2022	6.024.720	-7,16%	70,11	69,26	71,375	69,85
12-09-2022	4.924.324	1,16%	75,33	73,91	76,7135	75,25
09-09-2022	6.050.965	4,93%	66,11	71,71	74,94	74,28
08-09-2022	4.299.820	4,20%	66,11	65,94	70,62	70,67
07-09-2022	5.283.218	4,10%	65,43	64,60	67,94	67,85
06-09-2022	5.970.872	-1,42%	67,59	63,65	66,3701	65,39
05-09-2022	5.917.492	-3,43%	67,59	65,90	70,06	66,39
02-09-2022	5.917.492	-3,43%	67,59	65,90	70,06	66,39
01-09-2022	5.719.977	-0,41%	67,59	65,03	68,785	68,60
31-08-2022	4.395.556	-0,29%	70,66	68,41	71,75	68,83
30-08-2022	5.649.843	1,87%	68,90	66,69	70,13	69,05
29-08-2022	3.957.446	-0,79%	67,65	67,34	69,9856	67,74
26-08-2022	6.348.034	-7,70%	74,32	68,77	74,35	68,89
25-08-2022	3.873.851	2,75%	73,14	72,1153	74,77	74,64
24-08-2022	4.825.269	2,47%	71,52	71,40	74,64	72,61
23-08-2022	5.233.975	-2,85%	72,58	70,8529	74,21	70,90
22-08-2022	6.340.981	-1,82%	80,34	71,33	75,51	73,01
19-08-2022	6.364.101	-6,72%	80,34	73,8802	77,85	74,36
18-08-2022	6.261.392	-0,65%	80,34	78,27	80,5402	79,83
17-08-2022	6.559.151	-6,29%	83,75	79,93	84,44	80,48
16-08-2022	5.716.232	-0,92%	87,79	82,09	87,10	85,93
15-08-2022	4.652.537	-1,46%	87,79	86,03	89,1937	86,66
12-08-2022	5.056.704	1,77%	87,97	85,01	88,74	87,50