Mercado fechado

Square, Inc. (SQ)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
249,00+1,59 (+0,64%)
No fechamento: 4:02PM EDT
250,55 +1,55 (+0,62%)
Pós-fechamento: 07:59PM EDT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
15 de out. de 2021250,00250,46246,51249,00249,004.660.600
14 de out. de 2021248,12251,34247,10247,41247,416.747.800
13 de out. de 2021239,30243,53238,67242,73242,735.422.800
12 de out. de 2021237,75240,32234,08237,41237,415.800.300
11 de out. de 2021238,49240,72232,00232,33232,337.632.300
08 de out. de 2021249,30251,44238,12238,49238,498.468.700
07 de out. de 2021246,09251,65244,92249,16249,169.170.900
06 de out. de 2021231,97241,00231,33239,12239,127.079.600
05 de out. de 2021226,91239,14226,26235,98235,989.928.200
04 de out. de 2021235,61236,29222,92226,25226,2512.376.700
01 de out. de 2021239,44242,05236,88239,29239,295.934.600
30 de set. de 2021236,69243,27236,27239,84239,845.464.100
29 de set. de 2021245,52246,24235,22236,04236,047.323.700
28 de set. de 2021252,51252,85241,62242,70242,7011.052.200
27 de set. de 2021258,10259,86255,79258,11258,114.683.200
24 de set. de 2021263,99264,97257,91262,50262,506.958.900
23 de set. de 2021263,49268,17262,70266,72266,727.837.900
22 de set. de 2021253,00261,79252,29261,07261,076.271.000
21 de set. de 2021252,82254,10249,83251,30251,304.658.700
20 de set. de 2021245,33251,72244,61250,23250,235.861.500
17 de set. de 2021256,06257,27252,38255,79255,795.564.700
16 de set. de 2021248,80255,49247,48255,09255,095.795.100
15 de set. de 2021247,73248,90245,07248,80248,804.092.200
14 de set. de 2021249,10253,42245,68247,05247,054.940.400
13 de set. de 2021248,74248,84237,91246,68246,687.879.100
10 de set. de 2021253,01254,75247,38247,90247,906.497.700
09 de set. de 2021256,00258,63251,38251,54251,545.606.200
08 de set. de 2021264,76265,00251,73254,72254,7210.481.800
07 de set. de 2021270,08270,45263,75265,83265,835.672.200
03 de set. de 2021266,54270,63263,68269,74269,744.901.800
02 de set. de 2021272,37274,37265,47265,94265,945.215.000
01 de set. de 2021269,01273,15267,94268,25268,253.942.000
31 de ago. de 2021273,50276,14266,26268,07268,076.309.300
30 de ago. de 2021271,00273,87268,50271,92271,926.348.100
27 de ago. de 2021262,00270,48261,61268,01268,014.640.300
26 de ago. de 2021268,00268,00260,94262,13262,134.314.400
25 de ago. de 2021269,53270,33266,22267,57267,573.428.700
24 de ago. de 2021272,40274,19269,13270,17270,174.258.100
23 de ago. de 2021267,71273,50267,07270,44270,446.071.300
20 de ago. de 2021257,14263,50257,08263,05263,054.734.500
19 de ago. de 2021256,84260,48254,14257,35257,355.121.000
18 de ago. de 2021261,54266,67259,08259,66259,664.705.100
17 de ago. de 2021260,98264,25257,91260,88260,885.707.800
16 de ago. de 2021266,35267,38257,60263,40263,406.543.000
13 de ago. de 2021269,95271,91266,46267,88267,884.258.600
12 de ago. de 2021270,45272,84265,55268,59268,595.208.800
11 de ago. de 2021277,76281,34269,61271,09271,098.018.200
10 de ago. de 2021280,01283,59272,64273,08273,086.694.800
09 de ago. de 2021272,99286,52270,63279,73279,7310.561.700
06 de ago. de 2021279,51285,86273,10275,10275,109.482.100
05 de ago. de 2021265,60289,23264,77281,81281,8119.413.700
04 de ago. de 2021268,00268,39261,00266,42266,4210.241.400
03 de ago. de 2021270,43274,95261,75269,49269,4921.445.100
02 de ago. de 2021247,93280,88247,01272,38272,3845.730.600
30 de jul. de 2021249,28254,36244,35247,26247,267.548.100
29 de jul. de 2021255,51261,83254,53255,28255,284.713.800
28 de jul. de 2021254,03259,87250,77258,61258,614.698.900
27 de jul. de 2021261,28261,86245,06251,73251,737.828.100
26 de jul. de 2021264,97265,74260,40261,99261,995.928.300
23 de jul. de 2021261,85267,77261,28264,00264,006.374.100
22 de jul. de 2021256,93262,57256,50260,59260,596.660.100
21 de jul. de 2021246,28258,50244,80257,25257,259.068.900
20 de jul. de 2021234,61247,69232,20246,47246,478.851.600
19 de jul. de 2021231,91234,02225,28233,69233,697.310.000
16 de jul. de 2021238,70241,77234,40237,52237,527.879.900
15 de jul. de 2021239,83241,62233,11235,16235,167.143.500
14 de jul. de 2021244,35246,19238,48239,00239,006.188.300
13 de jul. de 2021243,35247,49239,84241,43241,436.304.500
12 de jul. de 2021243,58247,22241,78243,35243,355.722.700
09 de jul. de 2021239,00241,96235,56241,89241,895.404.600
08 de jul. de 2021238,75239,00230,60235,90235,907.683.000
07 de jul. de 2021250,00254,78244,31244,64244,647.238.300
06 de jul. de 2021241,31249,37241,31246,70246,706.252.200
02 de jul. de 2021243,00245,41239,36241,08241,084.401.500
01 de jul. de 2021242,82245,05237,80241,85241,855.616.900
30 de jun. de 2021248,08248,79243,34243,80243,806.655.500
29 de jun. de 2021247,84251,91246,14248,87248,876.186.800
28 de jun. de 2021241,70247,73241,70246,60246,607.372.300
25 de jun. de 2021243,19244,87237,15239,94239,947.614.800
24 de jun. de 2021244,30248,90243,01244,15244,158.165.700
23 de jun. de 2021236,90243,00236,86238,70238,708.165.500
22 de jun. de 2021232,89236,28229,81235,97235,976.748.900
21 de jun. de 2021234,91235,66228,82233,89233,896.628.900
18 de jun. de 2021235,03239,96233,00237,05237,058.518.300
17 de jun. de 2021223,79237,84223,59236,13236,1310.830.200
16 de jun. de 2021226,15229,12220,11225,11225,119.149.000
15 de jun. de 2021231,15233,21226,00227,75227,759.437.400
14 de jun. de 2021223,05231,45221,64230,95230,9511.591.700
11 de jun. de 2021218,10222,79218,00219,34219,347.533.200
10 de jun. de 2021211,01217,63209,80217,14217,147.575.800
09 de jun. de 2021216,93217,95210,06210,21210,216.817.900
08 de jun. de 2021218,00221,41212,21214,12214,126.074.000
07 de jun. de 2021214,25217,31211,65216,95216,955.770.800
04 de jun. de 2021212,51218,28211,74213,69213,698.988.500
03 de jun. de 2021218,87219,94211,25211,43211,437.255.700
02 de jun. de 2021221,33224,88219,49220,41220,417.147.500
01 de jun. de 2021223,54227,07218,58221,95221,956.902.900
28 de mai. de 2021221,88225,90221,65222,52222,526.779.800
27 de mai. de 2021222,38223,39217,66220,90220,908.555.700
26 de mai. de 2021218,04223,83215,80222,34222,3411.914.400
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...