Mercado fechará em 5 h 20 min

Block, Inc. (SQ)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
71,35-0,71 (-0,99%)
A partir de 10:40AM EDT. Mercado aberto.
Período:
19 de abr. de 2023 - 19 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 202470,9172,5470,8071,3571,351.402.311
18 de abr. de 202473,5074,0971,6572,0672,066.551.700
17 de abr. de 202473,5774,5371,8973,5173,515.921.800
16 de abr. de 202472,3774,1972,1273,1473,145.643.600
15 de abr. de 202477,5478,0073,4073,5073,507.972.300
12 de abr. de 202478,8579,0076,0176,9976,996.167.500
11 de abr. de 202479,4080,1077,6380,0680,064.242.800
10 de abr. de 202477,7079,1077,3678,5178,514.959.400
09 de abr. de 202478,3080,0077,9979,9879,985.477.600
08 de abr. de 202477,9478,7477,5078,3578,354.708.500
05 de abr. de 202472,9077,3372,7777,1777,178.937.000
04 de abr. de 202479,0080,5674,6774,7374,7314.148.400
03 de abr. de 202478,4180,3177,8179,6579,655.126.300
02 de abr. de 202479,5779,6977,1879,2179,217.585.300
01 de abr. de 202484,9284,9281,0481,4681,467.400.100
28 de mar. de 202483,7984,9283,2084,5884,585.816.800
27 de mar. de 202484,9485,6782,2483,1883,185.742.300
26 de mar. de 202483,6585,8083,5083,8083,808.171.700
25 de mar. de 202480,6183,5480,5882,6282,626.631.900
22 de mar. de 202483,0284,0580,7580,7780,776.357.100
21 de mar. de 202482,4185,0082,3484,0584,0510.383.700
20 de mar. de 202478,7181,8278,2181,4681,466.652.600
19 de mar. de 202479,7480,4678,0079,3279,326.112.500
18 de mar. de 202480,3181,5379,3180,8680,866.175.200
15 de mar. de 202480,5682,0979,9480,1780,178.455.600
14 de mar. de 202485,7486,1780,1681,2481,2411.603.600
13 de mar. de 202481,3487,5281,2085,7285,7215.124.900
12 de mar. de 202482,9683,0279,2981,7181,718.477.100
11 de mar. de 202481,5083,8380,8481,5381,5310.344.800
08 de mar. de 202477,9581,8577,5080,7480,7412.861.900
07 de mar. de 202476,8277,7975,6777,2277,226.906.600
06 de mar. de 202475,6777,1475,1975,5375,537.376.800
05 de mar. de 202476,1076,5573,7774,4374,437.204.400
04 de mar. de 202479,4279,6776,8977,0077,008.523.300
01 de mar. de 202479,7980,6378,1179,2579,259.355.200
29 de fev. de 202479,5080,9678,5479,4779,4712.228.200
28 de fev. de 202477,0179,9376,7078,4278,4212.752.700
27 de fev. de 202475,9577,9675,3477,7177,7114.699.200
26 de fev. de 202477,5277,7874,5674,6674,6623.003.200
23 de fev. de 202479,8183,2978,4778,9278,9253.427.600
22 de fev. de 202465,7868,4465,6567,9667,9623.963.900
21 de fev. de 202464,4365,0063,6364,4764,478.838.800
20 de fev. de 202465,5866,5864,8365,7365,7310.182.100
16 de fev. de 202467,2067,9865,5665,6465,6412.629.000
15 de fev. de 202468,2870,1068,0669,4869,489.393.600
14 de fev. de 202466,0867,7565,8867,4167,418.346.400
13 de fev. de 202465,8266,6664,3864,9864,9811.784.100
12 de fev. de 202467,0269,5967,0268,8468,849.112.800
09 de fev. de 202469,2369,9066,6766,8866,8811.405.000
08 de fev. de 202467,9169,4266,8668,8368,838.515.900
07 de fev. de 202467,0968,8465,5868,3168,317.908.100
06 de fev. de 202466,2568,8666,2067,0067,0010.734.700
05 de fev. de 202467,0067,2365,4565,8565,856.646.400
02 de fev. de 202466,4268,4365,2967,8867,889.372.100
01 de fev. de 202466,0567,3464,9766,6766,679.050.600
31 de jan. de 202467,6868,3764,8265,0165,0110.919.000
30 de jan. de 202470,3571,4167,8068,2268,2213.270.600
29 de jan. de 202465,1269,0764,9568,9868,9813.236.200
26 de jan. de 202462,0065,5761,9464,9764,9711.500.900
25 de jan. de 202463,1763,3061,8362,7162,7110.939.200
24 de jan. de 202467,0967,3062,5562,5762,5712.081.200
23 de jan. de 202467,2567,6965,6866,2066,207.247.500
22 de jan. de 202467,1369,3666,2666,6966,6910.438.400
19 de jan. de 202464,7666,0663,7565,8565,858.632.800
18 de jan. de 202464,5165,2363,4364,4764,478.226.600
17 de jan. de 202463,7263,9762,0763,9063,909.588.300
16 de jan. de 202465,4865,9864,2065,1665,169.984.100
12 de jan. de 202468,0068,6766,4366,4866,486.602.300
11 de jan. de 202468,6168,8066,1167,8767,877.617.700
10 de jan. de 202469,9569,9567,4867,9067,908.705.700
09 de jan. de 202468,7670,6468,7669,5369,538.077.100
08 de jan. de 202467,6869,3467,3669,3169,319.210.800
05 de jan. de 202467,5368,5766,6066,9666,9611.138.800
04 de jan. de 202468,0069,0766,8668,1568,1510.021.000
03 de jan. de 202469,0070,6068,1468,6368,6315.374.100
02 de jan. de 202475,5075,9071,4772,2272,2215.249.500
29 de dez. de 202379,3279,7776,8677,3577,358.232.300
28 de dez. de 202379,7780,2979,2179,5179,516.830.500
27 de dez. de 202378,0079,7377,9679,6079,607.418.800
26 de dez. de 202377,3078,6477,3078,1878,186.135.500
22 de dez. de 202377,0877,5576,2577,1477,147.041.400
21 de dez. de 202377,1777,8575,8376,9076,908.829.400
20 de dez. de 202377,0379,1076,0076,1176,1112.378.200
19 de dez. de 202374,6077,7674,6077,3177,3111.958.300
18 de dez. de 202374,0074,8773,4073,8873,887.546.000
15 de dez. de 202374,8375,4973,6674,2174,2111.125.600
14 de dez. de 202371,8075,4471,7874,7674,7620.563.600
13 de dez. de 202369,7370,5466,7370,0670,0616.628.000
12 de dez. de 202369,2169,5768,3369,5769,576.414.700
11 de dez. de 202368,9370,2668,2468,5668,568.109.700
08 de dez. de 202367,8570,6767,6069,1769,1711.477.300
07 de dez. de 202367,0368,8866,8868,4768,4712.668.300
06 de dez. de 202365,7969,9565,7968,0068,0020.160.600
05 de dez. de 202364,3264,9463,3864,8964,898.606.200
04 de dez. de 202365,0065,3364,1965,0065,008.865.200
01 de dez. de 202363,5065,1763,3965,0465,0411.939.200
30 de nov. de 202364,0964,2062,6863,4363,439.036.600
29 de nov. de 202363,5865,1163,5863,7363,7313.983.700
28 de nov. de 202360,5064,0060,3963,3463,3415.851.200
27 de nov. de 202359,1160,7859,0060,3160,3110.451.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...