Shift4 Payments Inc Class A (FOUR)
Exportar para Excel
| << < 1 2 3 4 5 |
| 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
|
| 04/10/2024 |
386.697 |
2,62%
|
90,00
|
89,69
|
92,01
|
91,55
|
| 03/10/2024 |
222.732 |
0,34%
|
88,28
|
88,07
|
89,70
|
89,21
|
| 02/10/2024 |
128.610 |
0,74%
|
87,74
|
87,67
|
89,14
|
88,91
|
| 01/10/2024 |
242.606 |
-0,38%
|
89,33
|
86,20
|
89,38
|
88,26
|
| 30/09/2024 |
278.481 |
0,85%
|
87,64
|
87,46
|
89,76
|
88,60
|
| 27/09/2024 |
179.254 |
2,17%
|
86,88
|
85,59
|
87,94
|
87,85
|
| 26/09/2024 |
150.838 |
0,27%
|
86,93
|
83,86
|
86,93
|
85,98
|
| 25/09/2024 |
207.128 |
-1,43%
|
86,95
|
85,06
|
86,95
|
85,75
|
| 24/09/2024 |
252.524 |
0,54%
|
86,52
|
86,10
|
87,63
|
86,99
|
| 23/09/2024 |
285.244 |
-0,44%
|
87,60
|
85,51
|
87,60
|
86,52
|
| 20/09/2024 |
561.816 |
1,18%
|
86,40
|
85,60
|
87,44
|
86,90
|
| 19/09/2024 |
286.323 |
2,76%
|
85,92
|
84,82
|
87,04
|
85,89
|
| 18/09/2024 |
262.449 |
-0,43%
|
84,22
|
82,98
|
84,82
|
83,58
|
| 17/09/2024 |
219.182 |
0,71%
|
84,12
|
82,80
|
84,12
|
83,94
|
| 16/09/2024 |
177.062 |
0,52%
|
82,50
|
82,38
|
84,51
|
83,35
|
| 13/09/2024 |
252.590 |
3,13%
|
80,88
|
80,88
|
85,05
|
82,92
|
| 12/09/2024 |
165.421 |
3,63%
|
77,78
|
77,78
|
80,47
|
80,40
|
| 11/09/2024 |
137.394 |
2,20%
|
75,79
|
74,27
|
77,89
|
77,58
|
| 10/09/2024 |
191.654 |
-0,28%
|
76,28
|
73,87
|
76,35
|
75,91
|
| 09/09/2024 |
212.205 |
0,54%
|
76,76
|
75,10
|
76,76
|
76,12
|
| 06/09/2024 |
337.917 |
-2,31%
|
77,55
|
75,00
|
78,24
|
75,71
|
| 05/09/2024 |
224.526 |
0,26%
|
77,30
|
76,12
|
78,02
|
77,50
|
| 04/09/2024 |
250.093 |
-2,37%
|
79,68
|
76,81
|
80,97
|
77,30
|
| 03/09/2024 |
236.024 |
-4,72%
|
82,07
|
78,81
|
82,53
|
79,18
|
| 30/08/2024 |
246.921 |
0,95%
|
83,43
|
81,45
|
84,08
|
83,10
|
| 29/08/2024 |
334.251 |
2,91%
|
80,62
|
80,62
|
82,69
|
82,32
|
| 28/08/2024 |
292.710 |
-1,53%
|
80,99
|
79,42
|
81,33
|
79,99
|
| 27/08/2024 |
193.963 |
0,10%
|
80,53
|
79,96
|
81,38
|
81,23
|
| 26/08/2024 |
355.785 |
0,02%
|
81,85
|
80,30
|
84,18
|
81,15
|
| 23/08/2024 |
177.423 |
2,53%
|
79,75
|
79,13
|
81,17
|
81,13
|
| 22/08/2024 |
349.614 |
0,27%
|
78,98
|
78,50
|
80,33
|
79,13
|
| 21/08/2024 |
215.216 |
-0,30%
|
79,36
|
78,21
|
79,48
|
78,92
|
| 20/08/2024 |
423.589 |
-3,07%
|
81,77
|
78,54
|
81,77
|
79,16
|
| 19/08/2024 |
489.034 |
0,22%
|
81,82
|
78,95
|
81,97
|
81,67
|
| 16/08/2024 |
422.893 |
-0,46%
|
82,00
|
80,21
|
82,66
|
81,49
|
| 15/08/2024 |
457.379 |
2,12%
|
81,53
|
81,00
|
83,64
|
81,87
|
| 14/08/2024 |
680.463 |
5,45%
|
76,79
|
76,79
|
81,24
|
80,17
|
| 13/08/2024 |
464.457 |
4,19%
|
73,89
|
73,29
|
77,68
|
76,03
|
| 12/08/2024 |
575.917 |
2,23%
|
71,52
|
71,00
|
73,50
|
72,97
|
| 09/08/2024 |
539.202 |
0,96%
|
71,13
|
68,92
|
72,21
|
71,38
|
| 08/08/2024 |
1.025.472 |
11,29%
|
68,00
|
67,27
|
72,06
|
70,70
|
| 07/08/2024 |
493.687 |
1,63%
|
64,00
|
63,43
|
65,61
|
63,53
|
| 06/08/2024 |
231.566 |
2,04%
|
61,81
|
61,40
|
63,16
|
62,51
|
| 05/08/2024 |
381.876 |
-2,31%
|
59,00
|
57,74
|
61,98
|
61,26
|
| 02/08/2024 |
269.221 |
-3,55%
|
63,00
|
61,33
|
63,05
|
62,71
|
| 01/08/2024 |
375.823 |
-5,48%
|
68,00
|
64,08
|
68,22
|
65,02
|
| 31/07/2024 |
276.441 |
-0,19%
|
69,02
|
68,71
|
70,22
|
68,79
|
| 30/07/2024 |
253.706 |
-0,63%
|
69,50
|
67,48
|
70,00
|
68,92
|
