Mercado abrirá em 1 h 59 min

Block, Inc. (S2QU34.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
15,18-0,30 (-1,94%)
No fechamento: 04:31PM BRT
Período:
19 de abr. de 2023 - 19 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
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
01 de mar. de 202415,8315,8615,5615,8615,86352
29 de fev. de 202415,9216,0315,7415,7515,7520.413
28 de fev. de 202415,2915,8415,2715,5715,577.624
27 de fev. de 202414,9715,3214,9715,2915,296.925
26 de fev. de 202415,6215,6314,9014,9014,906.036
23 de fev. de 202414,5116,3514,5015,7815,7821.087
22 de fev. de 202412,9613,3512,9613,3513,3517.350
21 de fev. de 202412,8412,9112,6312,6312,6325.124
20 de fev. de 202412,9512,9512,8812,8812,882.021
19 de fev. de 202413,2613,2613,1413,1413,142.139
16 de fev. de 202413,8713,8713,2013,2013,2052
15 de fev. de 202413,5013,7813,5013,7613,76270
14 de fev. de 202413,1813,4413,1513,4413,444.219
09 de fev. de 202413,8013,8013,3113,3113,311.922
08 de fev. de 202413,4813,8213,4813,8213,82726
07 de fev. de 202413,6913,6913,6913,6913,6910
06 de fev. de 202412,9112,9112,9112,9112,911
05 de fev. de 202413,0413,2013,0413,1813,18600
02 de fev. de 202413,0413,0413,0413,0413,04-
01 de fev. de 202413,1713,1712,9613,0413,041.160
31 de jan. de 202413,3313,4413,2213,2213,22173
30 de jan. de 202413,9914,1513,5013,5013,504.569
29 de jan. de 202412,7612,7612,7612,7612,76-
26 de jan. de 202412,1012,8712,1012,7612,762.847
25 de jan. de 202412,4912,4912,3012,3512,3521
24 de jan. de 202413,2013,2012,5612,5612,56764
23 de jan. de 202413,4413,4413,1513,1513,151.033
22 de jan. de 202413,1013,4613,1013,2813,287
19 de jan. de 202412,7012,8412,7012,8412,8438
18 de jan. de 202412,3012,8012,3012,6212,62372
17 de jan. de 202412,5012,5212,4012,5212,5214.300
16 de jan. de 202413,0513,0512,7412,8312,83294
15 de jan. de 202412,8013,1412,8013,0513,055.342
12 de jan. de 202413,2213,2212,9612,9612,963.294
11 de jan. de 202412,9613,2412,9613,2413,24626
10 de jan. de 202413,5613,6213,2013,3113,31416
09 de jan. de 202413,8213,8213,6613,6713,67408
08 de jan. de 202413,1913,4713,1913,4713,471.265
05 de jan. de 202413,2113,3013,0413,0613,065.043
04 de jan. de 202413,4513,5613,3913,4413,444.524
03 de jan. de 202413,6213,7513,4013,4313,431.496
02 de jan. de 202414,9614,9614,1914,2214,2291
28 de dez. de 202315,3715,6015,3215,3815,3814.453
27 de dez. de 202315,1715,3615,1515,3015,30197
26 de dez. de 202314,9215,1314,8915,0415,042.959
22 de dez. de 202314,9614,9814,9014,9214,924.437
21 de dez. de 202315,1215,1214,8314,9914,993.727
20 de dez. de 202314,9815,3414,9714,9714,97346
19 de dez. de 202314,4515,0114,4514,9414,944.791
18 de dez. de 202314,6214,7014,5314,5314,532.640
15 de dez. de 202314,8114,9214,5514,6214,62420
14 de dez. de 202313,9014,6213,9014,5914,596.937
13 de dez. de 202313,8313,9013,6013,8313,836.297
12 de dez. de 202313,4013,7613,4013,7613,76456
11 de dez. de 202313,7013,8613,4013,4013,40224
08 de dez. de 202313,3613,7913,3613,6613,66364
07 de dez. de 202313,0913,4713,0913,4513,453.603
06 de dez. de 202313,0713,5513,0713,5513,554.215
05 de dez. de 202312,7112,7412,7112,7412,7414
04 de dez. de 202312,8512,8512,6812,8512,851.151
01 de dez. de 202312,4712,7012,4712,7012,702.151
30 de nov. de 202312,6112,6112,4512,4712,471.788
29 de nov. de 202312,5512,6512,5212,5312,532.355
28 de nov. de 202311,8012,4311,8012,4012,4022.042
27 de nov. de 202311,7411,9011,6011,8011,8048
24 de nov. de 202311,6911,7511,6411,7411,745.461
23 de nov. de 202311,6411,6411,6411,6411,64-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...