Shift4 Payments Inc Class A (FOUR)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 03/11/2025 |
429.173 |
-1,04%
|
68,91
|
67,16
|
69,18
|
68,38
|
| 31/10/2025 |
558.704 |
4,21%
|
66,74
|
66,50
|
69,43
|
69,10
|
| 30/10/2025 |
818.834 |
-5,28%
|
69,64
|
66,11
|
70,00
|
66,31
|
| 29/10/2025 |
1.031.814 |
-6,84%
|
72,69
|
69,32
|
72,80
|
70,01
|
| 28/10/2025 |
398.814 |
-2,10%
|
76,53
|
74,22
|
76,53
|
75,15
|
| 27/10/2025 |
274.411 |
0,66%
|
77,32
|
76,16
|
77,32
|
76,76
|
| 24/10/2025 |
220.898 |
0,36%
|
77,00
|
76,16
|
77,24
|
76,26
|
| 23/10/2025 |
231.716 |
0,80%
|
75,06
|
75,00
|
76,27
|
75,99
|
| 22/10/2025 |
359.899 |
-1,98%
|
76,04
|
75,00
|
76,34
|
75,39
|
| 21/10/2025 |
387.124 |
1,29%
|
75,51
|
75,51
|
77,00
|
76,91
|
| 20/10/2025 |
394.802 |
2,77%
|
74,53
|
74,53
|
76,28
|
75,93
|
| 17/10/2025 |
395.983 |
-0,27%
|
73,79
|
73,79
|
75,57
|
73,88
|
| 16/10/2025 |
393.093 |
-1,89%
|
75,51
|
73,50
|
76,04
|
74,08
|
| 15/10/2025 |
431.715 |
-2,92%
|
77,96
|
74,98
|
77,96
|
75,51
|
| 14/10/2025 |
371.412 |
1,69%
|
75,75
|
75,47
|
78,22
|
77,78
|
| 13/10/2025 |
391.040 |
-0,96%
|
77,91
|
76,24
|
78,23
|
76,49
|
| 10/10/2025 |
470.336 |
-2,70%
|
79,80
|
77,05
|
79,80
|
77,23
|
| 09/10/2025 |
406.556 |
-0,16%
|
79,51
|
76,20
|
79,92
|
79,37
|
| 08/10/2025 |
323.338 |
1,79%
|
79,50
|
78,73
|
80,97
|
79,50
|
| 07/10/2025 |
387.701 |
-0,71%
|
78,82
|
77,06
|
79,79
|
78,10
|
| 06/10/2025 |
413.968 |
2,34%
|
77,68
|
76,74
|
79,14
|
78,66
|
| 03/10/2025 |
706.121 |
-2,46%
|
78,01
|
76,50
|
78,02
|
76,86
|
| 02/10/2025 |
619.685 |
2,48%
|
76,89
|
76,16
|
79,07
|
78,80
|
| 01/10/2025 |
385.211 |
-0,66%
|
76,75
|
75,83
|
77,70
|
76,89
|
| 30/09/2025 |
802.718 |
-2,05%
|
79,00
|
74,87
|
79,145
|
77,40
|
| 29/09/2025 |
522.567 |
-0,13%
|
80,11
|
78,31
|
80,21
|
79,02
|
| 26/09/2025 |
492.372 |
-0,83%
|
80,00
|
78,665
|
80,10
|
79,12
|
| 25/09/2025 |
870.261 |
-1,42%
|
80,45
|
78,78
|
80,81
|
79,78
|
| 24/09/2025 |
585.991 |
-3,40%
|
84,26
|
80,16
|
84,49
|
80,93
|
| 23/09/2025 |
477.498 |
-2,22%
|
86,00
|
83,74
|
86,675
|
83,78
|
| 22/09/2025 |
444.249 |
-1,39%
|
86,56
|
82,32
|
86,73
|
85,68
|
| 19/09/2025 |
995.267 |
0,68%
|
86,53
|
85,90
|
87,55
|
86,89
|
| 18/09/2025 |
365.730 |
-0,60%
|
87,62
|
86,115
|
87,70
|
86,30
|
| 17/09/2025 |
343.682 |
0,58%
|
86,75
|
85,83
|
88,49
|
86,82
|
| 16/09/2025 |
288.909 |
0,42%
|
85,24
|
84,95
|
86,52
|
86,32
|
| 15/09/2025 |
274.733 |
-1,65%
|
87,78
|
85,63
|
87,78
|
85,96
|
| 12/09/2025 |
269.320 |
0,54%
|
86,87
|
86,22
|
88,48
|
87,40
|
| 11/09/2025 |
266.365 |
1,55%
|
85,83
|
85,56
|
87,30
|
86,93
|
| 10/09/2025 |
313.763 |
-1,89%
|
87,10
|
85,31
|
87,28
|
85,60
|
| 09/09/2025 |
284.105 |
-0,07%
|
87,58
|
86,86
|
88,18
|
87,25
|
| 08/09/2025 |
309.288 |
-0,32%
|
87,92
|
85,825
|
88,10
|
87,31
|
| 05/09/2025 |
308.057 |
0,08%
|
88,11
|
86,88
|
89,45
|
87,59
|
| 04/09/2025 |
340.415 |
-0,88%
|
88,46
|
86,46
|
88,48
|
87,52
|
| 03/09/2025 |
315.085 |
-0,94%
|
88,59
|
87,85
|
89,33
|
88,30
|
| 02/09/2025 |
287.584 |
-1,43%
|
88,54
|
87,75
|
89,51
|
89,14
|
| 29/08/2025 |
372.231 |
-1,20%
|
91,86
|
90,00
|
91,86
|
90,43
|
| 28/08/2025 |
228.498 |
1,35%
|
90,84
|
90,80
|
92,47
|
91,53
|
| 27/08/2025 |
283.958 |
0,94%
|
89,15
|
89,15
|
90,46
|
90,31
|
| 26/08/2025 |
387.392 |
-1,07%
|
90,34
|
88,94
|
91,17
|
89,47
|
| 25/08/2025 |
263.367 |
-0,76%
|
91,39
|
90,08
|
91,98
|
90,44
|
| 22/08/2025 |
283.468 |
2,68%
|
88,82
|
88,82
|
92,67
|
91,13
|
| 21/08/2025 |
281.403 |
-1,93%
|
89,70
|
88,28
|
89,83
|
88,75
|
| 20/08/2025 |
607.969 |
0,28%
|
89,89
|
88,56
|
90,77
|
90,50
|
| 19/08/2025 |
420.232 |
0,08%
|
90,10
|
89,73
|
92,42
|
90,25
|
| 18/08/2025 |
533.434 |
-0,74%
|
90,60
|
89,81
|
91,35
|
90,18
|
| 15/08/2025 |
385.262 |
1,95%
|
89,99
|
89,49
|
92,03
|
90,85
|
| 14/08/2025 |
292.156 |
-1,09%
|
89,00
|
86,87
|
89,74
|
89,11
|
| 13/08/2025 |
519.298 |
3,58%
|
87,78
|
86,95
|
90,35
|
90,09
|
| 12/08/2025 |
622.395 |
4,82%
|
86,37
|
84,89
|
87,76
|
86,98
|
| 11/08/2025 |
457.216 |
1,68%
|
82,62
|
82,60
|
84,31
|
82,98
|
| 08/08/2025 |
545.730 |
-2,05%
|
84,00
|
81,13
|
84,00
|
81,61
|
| 07/08/2025 |
577.654 |
1,36%
|
83,54
|
81,73
|
85,19
|
83,32
|
| 06/08/2025 |
918.827 |
-4,89%
|
87,33
|
81,695
|
87,33
|
82,20
|
| 05/08/2025 |
1.561.166 |
-15,43%
|
93,50
|
83,10
|
93,67
|
86,43
|
| 04/08/2025 |
392.827 |
0,26%
|
102,84
|
101,10
|
103,22
|
102,20
|
| 01/08/2025 |
262.172 |
-1,03%
|
100,91
|
98,79
|
102,80
|
101,94
|
| 31/07/2025 |
378.933 |
-1,03%
|
104,33
|
102,44
|
104,75
|
103,00
|
| 30/07/2025 |
245.037 |
-0,55%
|
105,07
|
103,49
|
105,59
|
104,07
|
| 29/07/2025 |
203.915 |
-1,61%
|
107,00
|
103,94
|
107,00
|
104,65
|
| 28/07/2025 |
243.097 |
-0,42%
|
107,00
|
105,69
|
107,00
|
106,36
|
| 25/07/2025 |
225.198 |
1,92%
|
105,02
|
104,47
|
106,84
|
106,81
|
| 24/07/2025 |
250.045 |
-1,78%
|
106,37
|
104,07
|
106,94
|
104,80
|
| 23/07/2025 |
224.327 |
-0,08%
|
106,44
|
104,66
|
106,73
|
106,70
|
| 22/07/2025 |
311.581 |
0,88%
|
106,01
|
104,44
|
107,445
|
106,79
|
| 21/07/2025 |
252.503 |
-0,66%
|
107,50
|
105,80
|
108,45
|
105,86
|
| 18/07/2025 |
225.689 |
0,42%
|
106,67
|
105,48
|
107,00
|
106,56
|
| 17/07/2025 |
316.564 |
2,70%
|
104,05
|
103,02
|
107,00
|
106,11
|
| 16/07/2025 |
400.487 |
1,04%
|
102,84
|
101,54
|
103,53
|
103,32
|
| 15/07/2025 |
363.637 |
-0,97%
|
103,32
|
101,96
|
104,21
|
102,26
|
| 14/07/2025 |
426.888 |
2,31%
|
101,18
|
101,18
|
104,03
|
103,26
|
| 11/07/2025 |
262.410 |
-2,61%
|
102,93
|
100,22
|
103,21
|
100,93
|
| 10/07/2025 |
177.143 |
-0,86%
|
104,40
|
103,03
|
105,00
|
103,64
|
| 09/07/2025 |
271.595 |
1,93%
|
103,50
|
102,00
|
104,68
|
104,54
|
| 08/07/2025 |
267.453 |
-0,69%
|
103,73
|
102,17
|
105,39
|
102,56
|
| 07/07/2025 |
464.249 |
1,44%
|
101,10
|
100,80
|
103,27
|
103,27
|
| 04/07/2025 |
633.567 |
-0,59%
|
98,74
|
98,72
|
103,68
|
101,80
|
| 03/07/2025 |
289.037 |
3,31%
|
98,54
|
98,54
|
103,64
|
101,80
|
| 02/07/2025 |
450.997 |
0,88%
|
97,65
|
97,50
|
98,87
|
98,54
|
| 01/07/2025 |
298.130 |
-1,44%
|
98,67
|
96,39
|
99,16
|
97,68
|
| 30/06/2025 |
250.367 |
0,91%
|
99,50
|
98,92
|
100,35
|
99,11
|
| 27/06/2025 |
489.056 |
0,18%
|
98,48
|
97,51
|
99,33
|
98,22
|
| 26/06/2025 |
232.293 |
1,65%
|
97,02
|
96,81
|
99,04
|
98,04
|
| 25/06/2025 |
195.424 |
-0,71%
|
97,45
|
95,35
|
97,55
|
96,45
|
| 24/06/2025 |
300.817 |
3,84%
|
95,23
|
95,02
|
98,05
|
97,14
|
| 23/06/2025 |
276.352 |
1,41%
|
92,14
|
91,19
|
94,09
|
93,55
|
| 20/06/2025 |
477.662 |
0,47%
|
92,65
|
91,29
|
93,13
|
92,25
|
| 18/06/2025 |
251.700 |
-0,23%
|
91,84
|
91,71
|
93,68
|
91,82
|
| 17/06/2025 |
261.633 |
0,60%
|
90,41
|
90,41
|
94,21
|
92,03
|
| 16/06/2025 |
215.420 |
3,11%
|
90,16
|
89,65
|
92,57
|
91,48
|
| 13/06/2025 |
381.256 |
-4,92%
|
91,57
|
87,91
|
92,73
|
88,72
|
