BiG | O banco que entende os seus valores.

Shift4 Payments Inc Class A (FOUR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 >
12/06/2025	181.912	-2,32%	94,53	93,10	95,42	93,31
11/06/2025	186.058	0,57%	95,59	94,27	95,73	95,53
10/06/2025	225.009	-0,65%	95,62	94,88	96,15	94,99
09/06/2025	229.435	1,28%	95,06	94,04	96,47	95,61
06/06/2025	184.281	0,22%	95,64	93,325	95,64	94,40
05/06/2025	554.723	0,04%	94,15	93,64	97,18	94,19
04/06/2025	269.967	-1,08%	95,33	92,35	96,46	94,15
03/06/2025	299.095	0,28%	94,47	92,29	95,67	95,18
02/06/2025	499.655	0,13%	94,50	94,00	97,40	94,91
30/05/2025	667.960	2,38%	92,14	91,91	95,33	94,79
29/05/2025	448.424	2,12%	91,74	91,20	93,12	92,59
28/05/2025	203.196	-0,34%	91,07	89,63	91,35	90,67
27/05/2025	228.624	2,12%	90,65	90,05	91,14	90,98
23/05/2025	285.266	1,77%	85,72	85,40	90,03	89,09
22/05/2025	219.478	0,23%	87,00	87,00	87,95	87,54
21/05/2025	321.205	-3,24%	89,31	87,22	90,17	87,34
20/05/2025	268.444	0,30%	89,98	89,44	91,22	90,26
19/05/2025	169.465	-0,78%	89,00	88,96	90,60	89,99
16/05/2025	332.092	1,91%	89,37	89,36	91,61	90,70
15/05/2025	414.580	-3,41%	91,28	88,03	91,65	89,00
14/05/2025	221.220	0,04%	92,05	91,45	92,92	92,14
13/05/2025	377.445	2,25%	90,93	90,77	93,53	92,10
12/05/2025	500.525	5,31%	89,17	88,43	91,41	90,07
09/05/2025	311.701	0,12%	85,95	84,97	87,16	85,53
08/05/2025	603.451	2,61%	85,39	83,95	87,00	85,43
07/05/2025	237.664	0,40%	83,50	81,865	83,735	83,26
06/05/2025	272.386	0,35%	81,80	81,00	83,50	82,93
05/05/2025	526.665	0,34%	81,36	81,36	84,02	82,64
02/05/2025	733.900	0,77%	82,40	80,80	83,00	82,36
01/05/2025	678.617	-0,09%	82,10	80,18	82,30	81,73
30/04/2025	1.636.546	-8,97%	83,66	80,88	85,20	81,80
29/04/2025	898.435	12,80%	87,35	86,19	90,62	89,86
28/04/2025	441.475	-0,77%	81,05	79,13	82,57	79,66
25/04/2025	339.368	-0,43%	79,95	79,49	81,06	80,28
24/04/2025	459.038	0,51%	80,00	78,34	81,08	80,63
23/04/2025	375.373	4,18%	79,21	79,21	81,73	80,22
22/04/2025	255.906	2,76%	76,06	74,94	77,20	77,00
21/04/2025	316.063	-2,36%	75,93	74,24	76,13	74,93
17/04/2025	225.544	-0,90%	77,70	75,87	77,70	76,74
16/04/2025	279.970	-0,81%	77,52	76,02	79,29	77,44
15/04/2025	292.981	2,05%	76,93	76,93	78,65	78,07
14/04/2025	385.271	-2,04%	80,00	76,35	80,00	76,50
11/04/2025	335.378	-0,96%	78,89	76,54	79,05	78,09
10/04/2025	350.992	-5,41%	78,87	76,06	80,05	78,85
09/04/2025	535.321	13,31%	72,58	72,58	83,72	83,36
08/04/2025	782.956	-1,58%	78,60	72,31	79,59	73,57
07/04/2025	637.815	3,10%	69,85	68,12	76,74	74,75
04/04/2025	940.231	-8,56%	76,00	70,65	76,50	72,50
03/04/2025	664.682	-7,61%	80,29	76,52	81,46	79,29
02/04/2025	327.054	2,56%	81,40	81,40	85,92	85,82
01/04/2025	430.740	2,41%	81,52	81,52	84,68	83,68
31/03/2025	364.507	-3,39%	81,90	80,05	82,44	81,71
28/03/2025	235.759	-2,20%	85,96	83,66	86,36	84,58
27/03/2025	294.429	0,34%	85,60	84,55	87,33	86,48
26/03/2025	243.781	-0,58%	87,24	85,57	87,445	86,19
25/03/2025	557.805	-1,66%	88,62	85,88	88,74	86,69
24/03/2025	379.962	-0,46%	90,46	86,96	90,46	88,15
21/03/2025	434.215	1,23%	87,17	87,05	89,26	88,56
20/03/2025	203.261	-0,87%	87,95	87,13	88,70	87,48
19/03/2025	307.684	2,53%	86,50	86,30	89,17	88,25
18/03/2025	364.796	-1,30%	86,02	84,30	87,17	86,07
17/03/2025	442.984	3,20%	83,90	83,90	87,51	87,20
14/03/2025	528.358	0,27%	85,14	83,99	86,34	84,50
13/03/2025	549.868	-6,71%	90,03	82,14	90,49	84,27
12/03/2025	281.454	1,63%	91,19	88,43	92,21	90,33
11/03/2025	363.892	-0,38%	89,22	87,97	90,98	88,88
10/03/2025	425.898	-0,58%	88,52	87,39	91,43	89,22
07/03/2025	437.445	0,63%	88,41	86,58	91,00	89,74
06/03/2025	677.424	-5,76%	91,70	88,81	93,20	89,18
05/03/2025	305.123	1,10%	93,31	91,91	95,15	94,63
04/03/2025	469.918	-2,71%	94,00	90,40	95,56	93,60
03/03/2025	475.710	-2,57%	98,75	95,76	100,14	96,21
28/02/2025	682.003	1,28%	96,00	95,54	99,50	98,75
27/02/2025	528.009	1,09%	96,44	94,62	99,975	97,50
26/02/2025	422.186	-0,09%	97,49	95,74	100,58	96,45
25/02/2025	621.023	-0,46%	97,00	95,55	97,87	96,54
24/02/2025	803.804	2,11%	94,24	92,02	98,41	96,99
21/02/2025	685.901	-3,94%	98,84	94,30	99,045	94,99
20/02/2025	815.283	-4,64%	104,00	97,68	105,05	98,89
19/02/2025	1.282.443	-17,48%	115,19	103,00	115,19	103,70
18/02/2025	559.767	3,61%	121,83	121,83	126,58	125,66
17/02/2025	280.916	0,00%	119,93	118,84	121,30	121,28
14/02/2025	280.916	1,58%	119,93	118,84	121,30	121,28
13/02/2025	653.314	2,20%	118,36	116,88	119,92	119,39
12/02/2025	351.809	-0,49%	117,05	116,50	117,755	116,82
11/02/2025	273.215	-4,11%	121,17	115,98	121,17	117,39
10/02/2025	196.508	1,15%	121,99	119,68	123,12	122,42
07/02/2025	495.938	0,80%	120,98	120,19	122,23	121,03
06/02/2025	216.821	-0,15%	121,33	119,24	121,51	120,07
05/02/2025	184.301	1,76%	119,54	118,00	120,63	120,25
04/02/2025	242.333	-0,88%	119,39	116,58	119,39	118,17
03/02/2025	306.964	-0,53%	113,14	113,14	120,10	119,22
31/01/2025	178.369	-1,41%	122,45	119,29	123,00	119,85
30/01/2025	326.285	3,86%	118,40	118,395	123,09	121,56
29/01/2025	208.699	-0,39%	117,50	115,95	117,90	117,04
28/01/2025	243.472	2,43%	115,83	114,46	118,21	117,50
27/01/2025	263.429	-1,76%	114,30	113,15	117,03	114,71
24/01/2025	273.490	-0,63%	117,78	115,05	117,78	116,76
23/01/2025	200.973	1,59%	115,25	114,40	117,52	117,50
22/01/2025	414.900	-0,40%	116,50	115,29	119,28	115,66