Shift4 Payments Inc Class A (FOUR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 02/10/2026 |
523.384 |
1,66%
|
35,79
|
35,31
|
36,73
|
36,17
|
| 01/10/2026 |
514.372 |
-1,63%
|
36,80
|
35,28
|
36,96
|
35,58
|
| 30/09/2026 |
621.236 |
-2,45%
|
37,00
|
35,94
|
37,00
|
36,17
|
| 29/09/2026 |
409.802 |
0,14%
|
36,87
|
36,26
|
37,23
|
37,08
|
| 28/09/2026 |
535.878 |
-3,69%
|
37,91
|
36,64
|
37,97
|
37,03
|
| 25/09/2026 |
525.092 |
0,76%
|
38,16
|
37,25
|
39,24
|
38,45
|
| 24/09/2026 |
483.535 |
-0,78%
|
38,08
|
37,45
|
38,56
|
38,16
|
| 23/09/2026 |
635.995 |
-1,56%
|
39,00
|
37,50
|
39,10
|
38,46
|
| 22/09/2026 |
602.848 |
-0,76%
|
40,00
|
38,09
|
40,00
|
39,07
|
| 21/09/2026 |
449.148 |
1,00%
|
39,31
|
38,99
|
39,86
|
39,37
|
| 18/09/2026 |
1.514.397 |
-5,73%
|
41,35
|
38,85
|
41,55
|
38,98
|
| 17/09/2026 |
322.273 |
-1,76%
|
42,83
|
41,22
|
42,83
|
41,35
|
| 16/09/2026 |
417.693 |
-0,61%
|
42,40
|
41,65
|
43,76
|
42,09
|
| 15/09/2026 |
379.416 |
-6,55%
|
45,06
|
42,08
|
45,06
|
42,35
|
| 14/09/2026 |
445.971 |
0,60%
|
45,73
|
44,04
|
46,12
|
45,32
|
| 11/09/2026 |
412.715 |
4,69%
|
43,58
|
42,60
|
45,63
|
45,05
|
| 10/09/2026 |
690.334 |
4,62%
|
41,20
|
40,95
|
43,63
|
43,03
|
| 09/09/2026 |
393.805 |
-2,74%
|
41,92
|
40,80
|
42,94
|
41,13
|
| 08/09/2026 |
467.553 |
-7,95%
|
45,30
|
41,56
|
45,71
|
42,29
|
| 04/09/2026 |
488.961 |
3,96%
|
44,34
|
43,74
|
46,61
|
45,94
|
| 03/09/2026 |
377.228 |
-0,09%
|
45,00
|
42,98
|
45,27
|
44,19
|
| 02/09/2026 |
490.812 |
7,67%
|
41,00
|
41,00
|
44,54
|
44,23
|
| 01/09/2026 |
473.832 |
-2,84%
|
41,72
|
40,80
|
43,18
|
41,08
|
| 31/08/2026 |
521.939 |
-3,82%
|
44,02
|
41,72
|
44,74
|
42,28
|
| 28/08/2026 |
605.105 |
0,05%
|
43,68
|
42,67
|
45,23
|
43,96
|
| 27/08/2026 |
416.370 |
-4,99%
|
45,96
|
43,53
|
46,65
|
43,94
|
| 26/08/2026 |
536.835 |
-3,65%
|
47,86
|
46,19
|
47,86
|
46,25
|
| 25/08/2026 |
844.555 |
0,00%
|
49,50
|
47,71
|
51,07
|
48,00
|
| 24/08/2026 |
556.930 |
0,15%
|
47,69
|
47,18
|
48,98
|
48,00
|
| 21/08/2026 |
390.297 |
0,15%
|
48,50
|
46,95
|
49,45
|
47,93
|
| 20/08/2026 |
296.403 |
1,55%
|
47,75
|
47,21
|
49,44
|
47,86
|
| 19/08/2026 |
338.389 |
0,92%
|
46,57
|
46,37
|
48,66
|
47,13
|
| 18/08/2026 |
394.694 |
5,30%
|
44,52
|
44,52
|
48,12
|
46,70
|
| 17/08/2026 |
293.930 |
-2,25%
|
44,53
|
43,54
|
45,00
|
44,35
|
| 14/08/2026 |
345.417 |
-5,48%
|
48,08
|
45,24
|
48,08
|
45,37
|
| 13/08/2026 |
433.763 |
9,29%
|
43,96
|
43,96
|
48,35
|
48,00
|
| 12/08/2026 |
523.482 |
7,02%
|
40,51
|
40,50
|
44,22
|
43,92
|
| 11/08/2026 |
435.217 |
-4,91%
|
42,98
|
41,01
|
43,50
|
41,04
|
| 10/08/2026 |
664.988 |
4,60%
|
40,39
|
40,10
|
43,37
|
43,16
|
| 07/08/2026 |
941.077 |
-4,84%
|
43,44
|
39,43
|
44,60
|
41,26
|
| 06/08/2026 |
1.147.871 |
-18,77%
|
46,79
|
42,45
|
46,79
|
43,36
|
| 05/08/2026 |
422.158 |
-4,01%
|
56,00
|
52,95
|
56,38
|
53,38
|
| 04/08/2026 |
345.438 |
2,45%
|
53,28
|
53,25
|
55,68
|
55,61
|
| 03/08/2026 |
307.185 |
2,42%
|
53,74
|
53,47
|
55,53
|
54,28
|
| 31/07/2026 |
275.536 |
-1,36%
|
52,70
|
51,49
|
53,71
|
53,00
|
| 30/07/2026 |
307.473 |
-4,14%
|
54,65
|
52,17
|
54,65
|
53,73
|
| 29/07/2026 |
305.458 |
2,21%
|
54,00
|
53,63
|
57,32
|
56,05
|
| 28/07/2026 |
373.528 |
9,75%
|
50,46
|
50,24
|
55,08
|
54,84
|
| 27/07/2026 |
226.210 |
3,35%
|
49,53
|
49,40
|
50,50
|
49,97
|
| 24/07/2026 |
243.332 |
4,36%
|
46,64
|
46,19
|
49,05
|
48,35
|
| 23/07/2026 |
303.979 |
-3,92%
|
47,88
|
45,87
|
47,88
|
46,33
|
| 22/07/2026 |
213.766 |
-1,81%
|
49,69
|
48,08
|
49,69
|
48,22
|
| 21/07/2026 |
240.023 |
-3,46%
|
50,36
|
48,94
|
51,07
|
49,11
|
| 20/07/2026 |
211.753 |
1,11%
|
49,98
|
49,14
|
51,72
|
50,87
|
| 17/07/2026 |
267.530 |
-2,59%
|
49,96
|
49,67
|
51,02
|
50,31
|
| 16/07/2026 |
316.756 |
1,25%
|
51,42
|
50,70
|
52,11
|
51,65
|
| 15/07/2026 |
385.991 |
2,00%
|
51,00
|
50,65
|
53,88
|
51,01
|
| 14/07/2026 |
206.761 |
1,58%
|
48,46
|
48,01
|
50,40
|
50,01
|
| 13/07/2026 |
285.062 |
-3,11%
|
50,92
|
48,89
|
51,64
|
49,23
|
| 10/07/2026 |
261.378 |
3,08%
|
50,12
|
49,54
|
50,97
|
50,81
|
| 09/07/2026 |
328.600 |
3,07%
|
46,90
|
46,66
|
49,36
|
49,29
|
| 08/07/2026 |
534.423 |
-6,53%
|
49,85
|
47,01
|
49,85
|
47,82
|
| 07/07/2026 |
238.785 |
-0,43%
|
51,38
|
51,12
|
52,47
|
51,16
|
| 06/07/2026 |
350.740 |
0,06%
|
51,01
|
49,62
|
52,11
|
51,38
|
| 02/07/2026 |
337.544 |
4,37%
|
50,03
|
49,94
|
51,37
|
51,35
|
| 01/07/2026 |
436.849 |
1,15%
|
48,87
|
47,47
|
50,13
|
49,20
|
| 30/06/2026 |
419.835 |
0,85%
|
47,65
|
46,69
|
49,44
|
48,64
|
| 29/06/2026 |
520.305 |
1,22%
|
47,65
|
47,01
|
49,70
|
48,23
|
| 26/06/2026 |
1.658.464 |
8,84%
|
42,99
|
42,99
|
47,91
|
47,65
|
| 25/06/2026 |
411.275 |
-1,00%
|
43,51
|
43,19
|
45,90
|
43,78
|
| 24/06/2026 |
712.004 |
14,35%
|
39,25
|
39,00
|
44,58
|
44,22
|
| 23/06/2026 |
419.589 |
0,26%
|
38,23
|
38,23
|
39,33
|
38,67
|
| 22/06/2026 |
519.232 |
-2,11%
|
39,30
|
38,33
|
40,00
|
38,57
|
| 18/06/2026 |
1.438.573 |
0,59%
|
39,66
|
38,80
|
40,29
|
39,40
|
| 17/06/2026 |
490.377 |
-5,16%
|
40,81
|
38,90
|
42,60
|
39,17
|
| 16/06/2026 |
518.699 |
3,41%
|
40,00
|
39,94
|
42,00
|
41,30
|
| 15/06/2026 |
450.827 |
-3,01%
|
42,03
|
39,79
|
42,66
|
39,94
|
| 12/06/2026 |
645.058 |
4,39%
|
39,80
|
38,48
|
41,465
|
41,18
|
| 11/06/2026 |
634.206 |
10,72%
|
35,30
|
34,75
|
39,66
|
39,45
|
| 10/06/2026 |
672.220 |
-6,51%
|
37,63
|
35,60
|
38,42
|
35,63
|
| 09/06/2026 |
540.753 |
1,19%
|
37,43
|
36,75
|
38,90
|
38,11
|
| 08/06/2026 |
383.352 |
-1,10%
|
38,10
|
37,345
|
38,57
|
37,66
|
| 05/06/2026 |
658.758 |
-3,08%
|
38,82
|
37,04
|
39,28
|
38,08
|
| 04/06/2026 |
503.820 |
-2,31%
|
41,00
|
38,88
|
41,405
|
39,29
|
| 03/06/2026 |
459.800 |
-7,09%
|
42,48
|
40,00
|
42,48
|
40,22
|
| 02/06/2026 |
357.097 |
-4,25%
|
44,75
|
43,11
|
44,79
|
43,29
|
| 01/06/2026 |
358.178 |
1,46%
|
44,49
|
43,42
|
45,68
|
45,21
|
| 29/05/2026 |
471.218 |
1,67%
|
43,84
|
43,65
|
44,70
|
44,56
|
| 28/05/2026 |
342.513 |
2,05%
|
42,51
|
42,28
|
44,88
|
43,83
|
| 27/05/2026 |
308.502 |
0,37%
|
43,15
|
42,74
|
44,36
|
42,95
|
| 26/05/2026 |
268.214 |
-1,04%
|
42,94
|
42,34
|
43,50
|
42,79
|
| 22/05/2026 |
337.840 |
-0,67%
|
43,16
|
43,16
|
45,00
|
43,24
|
| 21/05/2026 |
360.593 |
3,15%
|
41,51
|
40,84
|
43,57
|
43,53
|
| 20/05/2026 |
550.538 |
2,95%
|
41,00
|
39,95
|
42,52
|
42,20
|
| 19/05/2026 |
403.965 |
-3,55%
|
42,89
|
40,77
|
42,89
|
40,99
|
| 18/05/2026 |
429.946 |
1,14%
|
41,75
|
41,50
|
43,90
|
42,50
|
| 15/05/2026 |
400.466 |
0,00%
|
41,84
|
41,55
|
43,15
|
42,02
|
| 14/05/2026 |
422.664 |
2,81%
|
41,15
|
40,50
|
42,61
|
42,02
|
| 13/05/2026 |
628.952 |
0,22%
|
41,41
|
40,01
|
41,87
|
40,87
|
| 12/05/2026 |
527.237 |
-1,66%
|
41,52
|
39,71
|
41,52
|
40,78
|
