Shift4 Payments Inc Class A (FOUR)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 11/05/2026 |
619.401 |
-2,61%
|
41,73
|
39,895
|
42,45
|
41,47
|
| 08/05/2026 |
558.272 |
-9,11%
|
45,99
|
42,41
|
46,55
|
42,58
|
| 07/05/2026 |
588.516 |
9,26%
|
48,94
|
45,49
|
50,60
|
46,85
|
| 06/05/2026 |
701.704 |
4,66%
|
41,65
|
40,97
|
43,33
|
42,88
|
| 05/05/2026 |
812.090 |
-6,87%
|
42,24
|
40,40
|
42,50
|
40,97
|
| 04/05/2026 |
597.937 |
-2,70%
|
45,00
|
43,52
|
45,07
|
43,99
|
| 01/05/2026 |
442.304 |
2,10%
|
44,77
|
44,77
|
46,27
|
45,21
|
| 30/04/2026 |
450.485 |
-1,80%
|
44,85
|
44,01
|
45,15
|
44,28
|
| 29/04/2026 |
454.320 |
-2,47%
|
45,37
|
44,08
|
45,37
|
45,09
|
| 28/04/2026 |
324.142 |
2,73%
|
45,12
|
44,68
|
47,27
|
46,23
|
| 27/04/2026 |
374.025 |
-0,64%
|
44,61
|
44,52
|
46,125
|
45,00
|
| 24/04/2026 |
473.942 |
-2,08%
|
46,42
|
43,81
|
46,42
|
45,29
|
| 23/04/2026 |
522.313 |
-9,70%
|
49,84
|
45,22
|
50,16
|
46,25
|
| 22/04/2026 |
344.920 |
5,37%
|
49,17
|
48,21
|
51,59
|
51,22
|
| 21/04/2026 |
345.548 |
-1,44%
|
48,83
|
47,77
|
49,65
|
48,61
|
| 20/04/2026 |
405.204 |
-0,68%
|
49,33
|
49,17
|
50,39
|
49,32
|
| 17/04/2026 |
408.220 |
2,50%
|
49,04
|
49,00
|
50,74
|
49,66
|
| 16/04/2026 |
399.761 |
0,92%
|
48,00
|
47,99
|
49,03
|
48,45
|
| 15/04/2026 |
444.825 |
2,63%
|
46,47
|
46,47
|
48,32
|
48,01
|
| 14/04/2026 |
382.647 |
2,88%
|
46,15
|
46,07
|
47,42
|
46,78
|
| 13/04/2026 |
389.124 |
2,92%
|
43,43
|
43,43
|
46,41
|
45,47
|
| 10/04/2026 |
528.257 |
4,62%
|
42,21
|
41,91
|
44,48
|
44,18
|
| 09/04/2026 |
445.451 |
0,19%
|
41,76
|
39,96
|
43,05
|
42,23
|
| 08/04/2026 |
566.306 |
4,67%
|
42,55
|
41,82
|
44,22
|
42,15
|
| 07/04/2026 |
418.599 |
-4,66%
|
42,06
|
40,19
|
42,06
|
40,27
|
| 06/04/2026 |
328.273 |
-1,22%
|
42,78
|
42,11
|
43,55
|
42,24
|
| 02/04/2026 |
241.256 |
0,35%
|
42,17
|
41,80
|
43,76
|
42,76
|
| 01/04/2026 |
396.679 |
-2,56%
|
44,07
|
41,95
|
44,07
|
42,61
|
| 31/03/2026 |
737.576 |
0,25%
|
43,56
|
42,88
|
45,02
|
43,73
|
| 30/03/2026 |
556.824 |
-1,93%
|
44,49
|
42,08
|
44,49
|
43,62
|
| 27/03/2026 |
593.267 |
-8,12%
|
47,99
|
43,62
|
48,04
|
44,48
|
| 26/03/2026 |
553.388 |
-0,92%
|
48,30
|
47,97
|
49,64
|
48,41
|
| 25/03/2026 |
543.608 |
-6,93%
|
52,89
|
48,17
|
54,55
|
48,86
|
| 24/03/2026 |
1.445.115 |
19,24%
|
43,79
|
43,44
|
55,38
|
52,50
|
| 23/03/2026 |
864.265 |
6,95%
|
42,51
|
41,40
|
44,75
|
44,03
|
| 20/03/2026 |
1.383.170 |
-1,86%
|
41,51
|
40,60
|
42,20
|
41,17
|
| 19/03/2026 |
781.168 |
-4,62%
|
43,67
|
41,65
|
44,45
|
41,95
|
| 18/03/2026 |
619.708 |
-2,42%
|
44,20
|
43,93
|
45,30
|
43,98
|
| 17/03/2026 |
329.748 |
1,05%
|
45,27
|
44,93
|
46,40
|
45,07
|
| 16/03/2026 |
355.396 |
2,93%
|
43,82
|
43,61
|
44,66
|
44,60
|
| 13/03/2026 |
575.799 |
-1,32%
|
44,02
|
43,02
|
44,58
|
43,33
|
| 12/03/2026 |
501.466 |
-7,03%
|
47,00
|
43,86
|
47,63
|
43,91
|
| 11/03/2026 |
416.099 |
0,75%
|
47,00
|
45,84
|
47,33
|
47,23
|
| 10/03/2026 |
376.719 |
-0,76%
|
46,66
|
44,76
|
47,25
|
46,88
|
| 09/03/2026 |
366.456 |
-1,32%
|
46,75
|
45,67
|
47,63
|
47,24
|
| 06/03/2026 |
367.798 |
-2,31%
|
48,46
|
46,95
|
48,46
|
47,87
|
| 05/03/2026 |
928.157 |
3,24%
|
47,06
|
47,00
|
49,10
|
49,00
|
| 04/03/2026 |
906.712 |
-4,87%
|
48,71
|
47,34
|
49,15
|
47,46
|
| 03/03/2026 |
1.239.338 |
6,28%
|
45,50
|
45,50
|
50,40
|
49,89
|
| 02/03/2026 |
1.372.305 |
6,51%
|
43,89
|
43,43
|
47,57
|
46,94
|
| 27/02/2026 |
1.568.153 |
-8,97%
|
47,00
|
43,80
|
47,00
|
44,07
|
| 26/02/2026 |
1.542.052 |
-15,62%
|
49,87
|
46,30
|
51,00
|
48,41
|
| 25/02/2026 |
579.016 |
-1,61%
|
58,50
|
55,60
|
58,50
|
57,37
|
| 24/02/2026 |
363.365 |
1,46%
|
57,37
|
56,33
|
58,35
|
58,31
|
| 23/02/2026 |
476.870 |
-1,74%
|
58,23
|
56,22
|
58,90
|
57,47
|
| 20/02/2026 |
453.244 |
0,00%
|
57,28
|
57,28
|
60,12
|
58,49
|
| 19/02/2026 |
371.313 |
-1,10%
|
58,51
|
57,86
|
59,20
|
58,49
|
| 18/02/2026 |
289.084 |
5,12%
|
57,38
|
57,175
|
59,885
|
59,14
|
| 17/02/2026 |
312.527 |
2,27%
|
54,26
|
54,00
|
56,49
|
56,26
|
| 13/02/2026 |
431.362 |
0,81%
|
55,20
|
54,91
|
56,98
|
55,01
|
| 12/02/2026 |
573.333 |
-7,10%
|
58,19
|
54,41
|
58,28
|
54,57
|
| 11/02/2026 |
865.095 |
-1,79%
|
59,66
|
57,77
|
59,68
|
58,74
|
| 10/02/2026 |
381.702 |
2,05%
|
59,32
|
59,32
|
61,57
|
59,81
|
| 09/02/2026 |
368.193 |
-1,13%
|
59,28
|
58,60
|
60,15
|
58,61
|
| 06/02/2026 |
646.479 |
2,07%
|
58,87
|
58,75
|
60,19
|
59,28
|
| 05/02/2026 |
605.745 |
-0,22%
|
58,68
|
56,60
|
59,37
|
58,08
|
| 04/02/2026 |
834.935 |
7,56%
|
54,58
|
53,82
|
58,30
|
58,21
|
| 03/02/2026 |
951.979 |
-7,49%
|
56,70
|
52,65
|
56,98
|
54,12
|
| 02/02/2026 |
810.464 |
-0,91%
|
58,50
|
58,47
|
60,06
|
58,50
|
| 30/01/2026 |
419.936 |
-0,61%
|
59,36
|
58,78
|
60,30
|
59,04
|
| 29/01/2026 |
779.020 |
-0,97%
|
60,34
|
58,44
|
60,34
|
59,40
|
| 28/01/2026 |
497.781 |
-2,41%
|
61,57
|
59,88
|
61,57
|
59,98
|
| 27/01/2026 |
468.497 |
-4,27%
|
63,72
|
61,12
|
63,72
|
61,46
|
| 26/01/2026 |
401.548 |
-3,04%
|
66,75
|
63,08
|
66,75
|
64,20
|
| 23/01/2026 |
377.285 |
0,32%
|
65,04
|
65,00
|
66,76
|
66,21
|
| 22/01/2026 |
367.097 |
3,13%
|
64,89
|
64,89
|
66,79
|
66,00
|
| 21/01/2026 |
540.610 |
3,16%
|
63,46
|
63,05
|
65,07
|
64,00
|
| 20/01/2026 |
463.859 |
-3,68%
|
62,50
|
61,91
|
64,08
|
62,04
|
| 16/01/2026 |
383.961 |
-2,28%
|
63,91
|
63,36
|
65,75
|
64,41
|
| 15/01/2026 |
423.232 |
-1,79%
|
67,58
|
65,73
|
67,72
|
65,91
|
| 14/01/2026 |
606.710 |
2,44%
|
65,46
|
65,03
|
68,48
|
67,11
|
| 13/01/2026 |
612.405 |
-0,17%
|
65,17
|
63,02
|
66,28
|
65,51
|
| 12/01/2026 |
379.157 |
-1,88%
|
66,34
|
64,655
|
67,05
|
65,62
|
| 09/01/2026 |
404.993 |
1,20%
|
66,87
|
63,70
|
67,16
|
66,88
|
| 08/01/2026 |
398.401 |
0,76%
|
64,47
|
63,92
|
67,05
|
66,09
|
| 07/01/2026 |
328.718 |
-0,44%
|
66,07
|
64,28
|
66,68
|
65,59
|
| 06/01/2026 |
331.927 |
3,00%
|
63,57
|
63,57
|
66,11
|
65,88
|
| 20/11/2025 |
595.538 |
0,03%
|
66,49
|
65,33
|
67,73
|
65,60
|
| 19/11/2025 |
618.526 |
-0,82%
|
66,97
|
65,06
|
67,01
|
65,58
|
| 18/11/2025 |
580.676 |
-2,26%
|
67,27
|
64,78
|
68,17
|
66,12
|
| 17/11/2025 |
469.882 |
-3,19%
|
69,42
|
67,08
|
69,88
|
67,65
|
| 14/11/2025 |
477.025 |
-3,29%
|
70,70
|
69,80
|
72,50
|
69,88
|
| 13/11/2025 |
774.397 |
-1,26%
|
72,06
|
72,02
|
74,99
|
72,26
|
| 12/11/2025 |
992.166 |
2,49%
|
71,50
|
71,50
|
73,82
|
73,18
|
| 11/11/2025 |
655.264 |
0,66%
|
71,00
|
70,65
|
71,97
|
71,40
|
| 10/11/2025 |
753.335 |
7,23%
|
66,75
|
66,75
|
71,07
|
70,93
|
| 07/11/2025 |
753.737 |
-1,00%
|
65,72
|
61,27
|
66,82
|
66,15
|
| 06/11/2025 |
1.008.958 |
-0,51%
|
71,66
|
66,76
|
76,00
|
66,82
|
| 05/11/2025 |
698.006 |
0,63%
|
67,23
|
66,85
|
68,04
|
67,16
|
| 04/11/2025 |
612.574 |
-2,40%
|
67,40
|
66,68
|
68,10
|
66,74
|
