Mercado abrirá em 1 h 29 min

Block, Inc. (S2QU34.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
14,14-1,03 (-6,79%)
No fechamento: 05:10PM BRT
Período:
25 de jul. de 2023 - 25 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de jul. de 202414,9014,9014,0714,1414,1410.367
23 de jul. de 202415,1315,2115,1315,1715,17105
22 de jul. de 202416,0016,0014,9215,1915,19221
19 de jul. de 202415,3516,0015,2516,0016,00555
18 de jul. de 202415,7615,7615,2615,3515,35331
17 de jul. de 202415,5515,8515,5515,8515,85882
16 de jul. de 202415,8015,8015,5915,6515,653.008
15 de jul. de 202414,8316,3714,8316,3716,3712.826
12 de jul. de 202415,0715,1715,0015,0115,0111.787
11 de jul. de 202414,3914,4514,2814,4514,45143.209
10 de jul. de 202413,8013,8913,8013,8913,892.727
09 de jul. de 202414,1914,1913,9914,0114,01870
08 de jul. de 202414,2714,2714,0014,1314,1311.020
05 de jul. de 202414,2214,2714,1614,2714,27138.185
04 de jul. de 202414,3014,3114,3014,3114,3114
03 de jul. de 202414,3814,4314,3314,4314,4394
02 de jul. de 202414,7614,7614,5614,6314,63136
01 de jul. de 202414,4014,4014,1014,3014,301.114
28 de jun. de 202414,0714,2814,0714,2814,2862
27 de jun. de 202414,0714,0714,0714,0714,071
26 de jun. de 202414,0314,0313,9313,9313,93688
25 de jun. de 202413,9113,9913,9113,9913,9929
24 de jun. de 202413,8813,9613,8013,9113,9134
21 de jun. de 202413,7213,7213,7213,7213,72-
20 de jun. de 202413,6513,7213,5313,7213,72250
19 de jun. de 202413,6613,6613,6513,6513,657
18 de jun. de 202413,6313,6313,3613,4813,485.501
17 de jun. de 202413,4313,5513,2813,5513,55612
14 de jun. de 202413,3013,3013,2513,2913,2913.155
13 de jun. de 202414,0214,0213,4413,4413,44714
12 de jun. de 202414,1014,4413,9514,0214,02275
11 de jun. de 202413,7913,7913,5313,5313,535
10 de jun. de 202413,9513,9513,7113,7913,79302
07 de jun. de 202413,8613,8813,8513,8813,8857
06 de jun. de 202413,7514,0013,6814,0014,00173
05 de jun. de 202413,7213,8613,7213,8013,80116
04 de jun. de 202413,7013,7013,5613,5613,564.542
03 de jun. de 202413,5513,5513,3213,4413,44698
31 de mai. de 202413,6813,7313,0513,2813,282.526
29 de mai. de 202413,6413,6413,4913,6213,622.888
28 de mai. de 202413,8013,8013,6213,6413,6495
27 de mai. de 202413,5113,9313,5113,7613,766
24 de mai. de 202413,8113,8113,6113,6713,673.365
23 de mai. de 202414,0014,0013,6513,6513,652.004
22 de mai. de 202414,0914,1613,8413,9013,90140
21 de mai. de 202414,6114,6614,4314,6514,65706
20 de mai. de 202414,6214,9714,6214,8814,8820.958
17 de mai. de 202414,7514,7714,5814,5814,58313
16 de mai. de 202414,6214,7514,6214,7514,75109
15 de mai. de 202414,8215,0014,6514,7114,714.346
14 de mai. de 202414,3114,7514,3114,6214,621.004
13 de mai. de 202414,7514,7514,3914,3914,3921.165
10 de mai. de 202415,2115,2114,6414,6814,683.138
09 de mai. de 202414,7215,0314,7215,0315,0313
08 de mai. de 202414,5214,6014,5114,5614,5616.655
07 de mai. de 202414,6514,6514,6314,6314,6326
06 de mai. de 202414,3114,8614,3114,8614,8617.230
03 de mai. de 202415,5515,5514,0514,1314,138.315
02 de mai. de 202415,3915,3913,8514,4114,41908
30 de abr. de 202415,5015,5015,0715,2215,22656
29 de abr. de 202415,3615,5515,3215,3715,378.341
26 de abr. de 202415,2215,4815,1615,2215,22619
25 de abr. de 202414,9515,1314,9515,1315,131.055
24 de abr. de 202415,4115,4515,2615,3515,3515.037
23 de abr. de 202414,9115,4114,9115,4115,4180
22 de abr. de 202414,6114,8714,6114,7914,795.157
19 de abr. de 202415,1815,1815,1815,1815,18-
18 de abr. de 202415,5015,5015,1815,1815,1832
17 de abr. de 202415,5515,5515,1615,4815,48525
16 de abr. de 202415,3615,5815,3615,4815,481.518
15 de abr. de 202415,9416,0115,3015,3015,30954
12 de abr. de 202416,0516,0715,6315,7115,712.248
11 de abr. de 202416,1016,3415,9216,3316,332.602
10 de abr. de 202415,6016,0315,6016,0316,037.808
09 de abr. de 202415,7715,9815,7715,9815,98521
08 de abr. de 202415,7515,8015,7515,7515,751.051
05 de abr. de 202415,0015,6815,0015,5915,593.823
04 de abr. de 202415,6115,6115,1415,1815,188.022
03 de abr. de 202416,1216,2316,0416,0916,09647
02 de abr. de 202416,0016,0615,9716,0616,06548
01 de abr. de 202416,9116,9116,4716,6116,61131
28 de mar. de 202416,8616,9516,7116,9116,911.414
27 de mar. de 202417,0517,0516,4816,5916,591.909
26 de mar. de 202416,6616,9416,6616,9216,9272
25 de mar. de 202416,0516,5516,0516,5516,55438
22 de mar. de 202416,6816,7316,1916,2416,24147
21 de mar. de 202416,5016,9616,5016,6816,6836.550
20 de mar. de 202416,2216,2216,1716,2216,22378
19 de mar. de 202416,2216,2216,2216,2216,22-
18 de mar. de 202415,9616,3415,9616,2216,2221.923
15 de mar. de 202416,0916,3316,0016,0016,0011.942
14 de mar. de 202417,1317,1315,9315,9315,931.458
13 de mar. de 202416,6017,3616,6017,1317,1320.963
12 de mar. de 202416,4216,4216,1016,2616,262.217
11 de mar. de 202415,8316,4015,8316,2616,26213.692
08 de mar. de 202415,4216,1615,4016,1616,163.104
07 de mar. de 202415,2316,6315,0416,6316,635.542
06 de mar. de 202414,9015,2414,9014,9614,96441
05 de mar. de 202415,1015,1014,6814,7514,75137
04 de mar. de 202415,7815,7815,2415,3215,32191
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...