Shift4 Payments Inc Class A (FOUR)
Exportar para Excel
| << < 1 2 3 4 5 |
| 21/01/2025 |
404.141 |
1,65%
|
115,00
|
110,40
|
116,95
|
116,13
|
| 20/01/2025 |
488.810 |
0,00%
|
108,28
|
107,82
|
114,25
|
114,24
|
| 17/01/2025 |
488.810 |
6,62%
|
108,28
|
107,82
|
114,25
|
114,24
|
| 16/01/2025 |
293.217 |
5,21%
|
102,22
|
102,22
|
108,57
|
107,15
|
| 15/01/2025 |
276.350 |
-0,30%
|
105,88
|
101,26
|
105,88
|
101,84
|
| 14/01/2025 |
191.620 |
-0,19%
|
103,65
|
101,36
|
104,40
|
102,15
|
| 13/01/2025 |
214.923 |
-2,05%
|
103,25
|
100,91
|
103,25
|
102,34
|
| 10/01/2025 |
195.943 |
-1,91%
|
104,87
|
102,20
|
105,61
|
104,48
|
| 09/01/2025 |
280.325 |
-0,66%
|
105,47
|
104,385
|
106,99
|
106,51
|
| 08/01/2025 |
188.501 |
0,57%
|
105,04
|
104,48
|
106,83
|
106,51
|
| 07/01/2025 |
179.360 |
-0,64%
|
107,29
|
104,14
|
107,50
|
105,91
|
| 06/01/2025 |
334.348 |
-2,34%
|
110,00
|
106,40
|
110,00
|
106,59
|
| 03/01/2025 |
227.666 |
0,74%
|
108,78
|
106,98
|
109,66
|
109,14
|
| 02/01/2025 |
942.996 |
4,39%
|
105,64
|
104,90
|
109,11
|
108,34
|
| 31/12/2024 |
232.926 |
-1,02%
|
105,34
|
103,38
|
105,99
|
103,78
|
| 30/12/2024 |
191.303 |
0,14%
|
103,42
|
102,88
|
105,80
|
104,85
|
| 27/12/2024 |
184.468 |
-2,24%
|
106,33
|
104,22
|
107,00
|
104,70
|
| 26/12/2024 |
209.887 |
1,65%
|
105,40
|
104,80
|
107,18
|
107,10
|
| 24/12/2024 |
95.077 |
0,97%
|
104,72
|
103,96
|
105,55
|
105,36
|
| 23/12/2024 |
208.247 |
0,80%
|
103,62
|
102,92
|
105,24
|
104,35
|
| 20/12/2024 |
1.050.683 |
2,23%
|
100,03
|
100,03
|
104,80
|
103,52
|
| 19/12/2024 |
353.666 |
2,15%
|
101,48
|
99,72
|
102,51
|
101,26
|
| 18/12/2024 |
937.344 |
-4,21%
|
104,64
|
97,15
|
105,49
|
99,13
|
| 17/12/2024 |
293.587 |
-0,24%
|
102,77
|
101,86
|
105,49
|
103,49
|
| 16/12/2024 |
271.546 |
1,86%
|
101,37
|
99,80
|
104,56
|
103,74
|
| 13/12/2024 |
323.394 |
1,31%
|
100,72
|
100,37
|
102,77
|
101,85
|
| 12/12/2024 |
301.285 |
-1,23%
|
101,40
|
99,76
|
102,87
|
100,53
|
| 11/12/2024 |
379.409 |
3,31%
|
99,35
|
98,25
|
104,22
|
101,78
|
| 10/12/2024 |
355.650 |
-4,26%
|
102,50
|
97,96
|
102,52
|
98,52
|
| 09/12/2024 |
310.815 |
-0,78%
|
103,11
|
101,92
|
104,57
|
102,90
|
| 06/12/2024 |
287.742 |
1,73%
|
101,94
|
101,25
|
104,19
|
103,71
|
| 05/12/2024 |
594.909 |
1,99%
|
101,07
|
98,67
|
104,28
|
101,95
|
| 04/12/2024 |
1.091.099 |
-12,43%
|
115,00
|
99,34
|
116,50
|
99,96
|
| 03/12/2024 |
245.555 |
1,24%
|
112,58
|
111,81
|
114,74
|
114,15
|
| 02/12/2024 |
222.888 |
-1,17%
|
114,24
|
112,57
|
114,24
|
112,75
|
| 29/11/2024 |
135.191 |
-0,76%
|
116,33
|
113,75
|
116,33
|
114,08
|
| 27/11/2024 |
266.748 |
2,91%
|
111,59
|
111,59
|
115,07
|
114,95
|
| 26/11/2024 |
210.394 |
0,32%
|
112,16
|
111,64
|
113,78
|
111,70
|
| 25/11/2024 |
403.940 |
1,42%
|
110,98
|
110,35
|
112,84
|
111,34
|
| 22/11/2024 |
270.234 |
0,46%
|
110,00
|
108,165
|
111,60
|
109,78
|
| 21/11/2024 |
769.644 |
7,24%
|
102,81
|
102,10
|
109,71
|
109,28
|
| 20/11/2024 |
524.810 |
-0,15%
|
100,55
|
100,29
|
103,08
|
101,90
|
| 19/11/2024 |
5.515.397 |
1,42%
|
99,22
|
99,22
|
102,61
|
102,05
|
| 18/11/2024 |
816.363 |
3,72%
|
103,52
|
100,21
|
104,00
|
100,62
|
| 15/11/2024 |
411.136 |
-1,79%
|
98,00
|
96,00
|
98,63
|
97,01
|
| 14/11/2024 |
378.573 |
-2,55%
|
100,10
|
97,56
|
100,68
|
98,78
|
| 13/11/2024 |
489.393 |
2,27%
|
99,47
|
98,45
|
104,67
|
101,37
|
| 12/11/2024 |
727.977 |
-5,52%
|
99,87
|
95,82
|
105,35
|
99,12
|
| 11/11/2024 |
519.043 |
4,11%
|
102,51
|
101,43
|
106,24
|
104,91
|
| 08/11/2024 |
565.631 |
3,31%
|
97,92
|
97,92
|
102,36
|
100,77
|
| 07/11/2024 |
238.976 |
-0,47%
|
97,50
|
96,89
|
98,78
|
97,54
|
| 06/11/2024 |
513.673 |
8,88%
|
94,00
|
91,31
|
98,01
|
98,00
|
| 05/11/2024 |
231.383 |
-0,19%
|
90,00
|
89,48
|
90,74
|
90,01
|
| 04/11/2024 |
152.270 |
-0,41%
|
90,60
|
90,06
|
91,70
|
90,18
|
| 01/11/2024 |
229.562 |
0,12%
|
91,09
|
88,35
|
91,17
|
90,55
|
| 31/10/2024 |
231.572 |
-0,76%
|
91,00
|
90,19
|
92,00
|
90,44
|
| 30/10/2024 |
204.866 |
0,52%
|
90,36
|
90,36
|
92,11
|
91,13
|
| 29/10/2024 |
338.229 |
-1,46%
|
90,29
|
89,22
|
91,90
|
90,66
|
| 28/10/2024 |
258.138 |
-2,02%
|
95,00
|
91,11
|
95,33
|
92,00
|
| 25/10/2024 |
104.616 |
0,17%
|
93,96
|
92,61
|
94,33
|
93,90
|
| 24/10/2024 |
134.764 |
0,53%
|
92,98
|
91,73
|
94,13
|
93,74
|
| 23/10/2024 |
147.441 |
0,33%
|
92,81
|
92,30
|
94,18
|
93,25
|
| 22/10/2024 |
159.200 |
-1,74%
|
93,64
|
92,87
|
94,36
|
92,94
|
| 21/10/2024 |
116.083 |
-1,17%
|
94,94
|
93,83
|
95,28
|
94,59
|
| 18/10/2024 |
222.318 |
1,05%
|
94,78
|
94,03
|
96,96
|
95,71
|
| 17/10/2024 |
113.402 |
-0,55%
|
95,36
|
94,09
|
95,36
|
94,72
|
| 16/10/2024 |
188.233 |
1,18%
|
94,31
|
92,94
|
95,37
|
95,24
|
| 15/10/2024 |
244.988 |
-0,02%
|
93,91
|
92,21
|
95,02
|
94,13
|
| 14/10/2024 |
167.015 |
-2,33%
|
96,90
|
93,74
|
96,90
|
94,15
|
| 11/10/2024 |
177.145 |
3,48%
|
92,93
|
92,52
|
96,45
|
96,40
|
| 10/10/2024 |
249.348 |
-0,37%
|
92,39
|
92,09
|
94,31
|
93,16
|
| 09/10/2024 |
175.156 |
1,71%
|
93,00
|
91,57
|
93,97
|
93,51
|
| 08/10/2024 |
199.140 |
1,26%
|
90,67
|
89,62
|
92,50
|
91,94
|
| 07/10/2024 |
221.257 |
-0,82%
|
91,26
|
90,66
|
92,09
|
90,80
|
