StoneCo Ltd Class A (STNE)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/07/2024 |
1.481.875 |
0,00%
|
13,56
|
13,425
|
13,735
|
13,62
|
| 17/07/2024 |
1.481.875 |
-0,29%
|
13,56
|
13,425
|
13,735
|
13,62
|
| 16/07/2024 |
1.083.203 |
1,86%
|
13,48
|
13,45
|
13,69
|
13,66
|
| 15/07/2024 |
1.096.664 |
-0,45%
|
13,52
|
13,225
|
13,60
|
13,41
|
| 12/07/2024 |
1.296.336 |
0,37%
|
13,52
|
13,42
|
13,70
|
13,47
|
| 11/07/2024 |
1.789.956 |
1,59%
|
13,44
|
13,195
|
13,53
|
13,42
|
| 10/07/2024 |
1.443.100 |
0,00%
|
13,34
|
13,09
|
13,41
|
13,21
|
| 09/07/2024 |
1.459.883 |
1,38%
|
13,03
|
12,98
|
13,355
|
13,21
|
| 08/07/2024 |
1.722.821 |
5,59%
|
12,72
|
12,64
|
13,12
|
13,03
|
| 05/07/2024 |
1.245.874 |
1,90%
|
12,03
|
12,03
|
12,44
|
12,34
|
| 04/07/2024 |
702.304 |
0,00%
|
11,84
|
11,84
|
12,24
|
12,11
|
| 03/07/2024 |
702.304 |
2,71%
|
11,84
|
11,84
|
12,24
|
12,11
|
| 02/07/2024 |
812.439 |
0,51%
|
11,74
|
11,64
|
11,82
|
11,79
|
| 01/07/2024 |
1.159.835 |
-2,17%
|
12,02
|
11,625
|
12,04
|
11,73
|
| 28/06/2024 |
2.720.233 |
-0,66%
|
12,06
|
11,805
|
12,09
|
11,99
|
| 27/06/2024 |
1.492.764 |
2,29%
|
11,85
|
11,75
|
12,09
|
12,07
|
| 26/06/2024 |
1.357.910 |
-1,17%
|
11,79
|
11,645
|
11,86
|
11,80
|
| 25/06/2024 |
1.708.195 |
1,10%
|
11,75
|
11,70
|
12,065
|
11,94
|
| 24/06/2024 |
1.842.552 |
0,77%
|
11,82
|
11,67
|
12,02
|
11,81
|
| 21/06/2024 |
3.226.982 |
-1,93%
|
11,93
|
11,62
|
11,93
|
11,72
|
| 20/06/2024 |
2.858.170 |
1,96%
|
11,67
|
11,53
|
12,01
|
11,95
|
| 19/06/2024 |
1.754.013 |
0,00%
|
11,90
|
11,575
|
11,91
|
11,72
|
| 18/06/2024 |
1.754.013 |
-3,46%
|
11,90
|
11,575
|
11,91
|
11,72
|
| 17/06/2024 |
2.931.627 |
-1,65%
|
12,03
|
11,70
|
12,14
|
11,94
|
| 14/06/2024 |
2.934.932 |
-2,02%
|
12,28
|
12,00
|
12,314
|
12,14
|
| 13/06/2024 |
3.041.140 |
-2,59%
|
12,75
|
12,36
|
12,86
|
12,39
|
| 12/06/2024 |
6.447.086 |
-0,24%
|
13,17
|
12,655
|
13,21
|
12,72
|
| 11/06/2024 |
4.070.967 |
-2,89%
|
13,05
|
12,64
|
13,11
|
12,75
|
| 10/06/2024 |
1.625.001 |
-0,83%
|
13,05
|
13,015
|
13,17
|
13,13
|
| 07/06/2024 |
2.250.247 |
-2,14%
|
13,31
|
13,225
|
13,45
|
13,24
|
| 06/06/2024 |
3.373.895 |
2,35%
|
13,49
|
13,51
|
13,77
|
13,53
|
| 05/06/2024 |
2.811.399 |
-1,05%
|
13,49
|
13,04
|
13,59
|
13,22
|
| 04/06/2024 |
4.085.908 |
-1,62%
|
13,40
|
13,1015
|
13,49
|
13,36
|
| 03/06/2024 |
2.798.547 |
-1,88%
|
13,86
|
13,36
|
13,92
|
13,58
|
| 31/05/2024 |
2.375.311 |
-0,36%
|
13,95
|
13,635
|
13,99
|
13,84
|
| 30/05/2024 |
1.419.225 |
0,22%
|
14,07
|
13,8317
|
14,03
|
13,90
|
| 29/05/2024 |
2.557.443 |
-3,14%
|
14,07
|
13,83
|
14,145
|
13,87
|
| 28/05/2024 |
3.066.895 |
0,21%
|
14,43
|
14,11
|
14,515
|
14,32
|
| 27/05/2024 |
2.370.623 |
0,00%
|
14,47
|
14,22
|
14,805
|
14,29
|
| 24/05/2024 |
2.370.623 |
-0,49%
|
14,47
|
14,22
|
14,805
|
14,29
|
| 23/05/2024 |
2.876.904 |
-0,49%
|
14,58
|
14,09
|
14,435
|
14,29
|
| 22/05/2024 |
4.676.352 |
-5,34%
|
14,58
|
14,35
|
15,155
|
14,36
|
| 21/05/2024 |
3.527.737 |
2,16%
|
14,58
|
14,74
|
15,23
|
15,17
|
| 20/05/2024 |
4.055.633 |
1,50%
|
14,58
|
14,30
|
14,8597
|
14,85
|
| 17/05/2024 |
3.097.797 |
-0,95%
|
14,82
|
14,46
|
14,84
|
14,63
|
| 16/05/2024 |
2.868.203 |
-1,44%
|
15,00
|
14,6725
|
15,05
|
14,77
|
| 15/05/2024 |
3.664.895 |
-2,06%
|
15,44
|
14,90
|
15,64
|
14,985
|
| 14/05/2024 |
11.517.238 |
-8,11%
|
15,27
|
14,58
|
15,4899
|
15,30
|
| 13/05/2024 |
3.746.840 |
0,90%
|
16,80
|
16,56
|
16,935
|
16,75
|
| 10/05/2024 |
1.746.006 |
-0,60%
|
16,93
|
16,50
|
16,98
|
16,60
|
| 09/05/2024 |
2.372.398 |
-1,59%
|
16,80
|
16,35
|
16,86
|
16,70
|
| 08/05/2024 |
1.672.915 |
0,59%
|
16,76
|
16,54
|
17,025
|
16,97
|
| 07/05/2024 |
2.118.749 |
0,42%
|
16,76
|
16,68
|
17,00
|
16,87
|
| 06/05/2024 |
1.710.189 |
0,42%
|
16,59
|
16,765
|
17,09
|
16,80
|
| 03/05/2024 |
1.776.008 |
2,83%
|
16,59
|
16,565
|
17,035
|
16,73
|
| 02/05/2024 |
1.985.657 |
3,37%
|
15,97
|
15,63
|
16,29
|
16,27
|
| 01/05/2024 |
2.335.677 |
0,90%
|
16,52
|
15,25
|
15,91
|
15,74
|
| 30/04/2024 |
1.517.018 |
-3,64%
|
16,52
|
15,57
|
16,145
|
15,60
|
| 29/04/2024 |
1.585.516 |
-0,98%
|
16,52
|
16,095
|
16,59
|
16,19
|
| 26/04/2024 |
3.372.089 |
5,01%
|
15,40
|
15,77
|
16,38
|
16,35
|
| 25/04/2024 |
2.345.317 |
-1,64%
|
15,40
|
15,16
|
15,70
|
15,57
|
| 24/04/2024 |
2.562.844 |
0,32%
|
15,79
|
15,42
|
15,86
|
15,83
|
| 23/04/2024 |
2.568.172 |
3,34%
|
15,27
|
15,2325
|
15,835
|
15,78
|
| 22/04/2024 |
2.607.207 |
-0,20%
|
15,20
|
15,22
|
15,67
|
15,27
|
| 19/04/2024 |
4.628.675 |
0,26%
|
15,20
|
15,12
|
15,525
|
15,30
|
| 18/04/2024 |
1.728.882 |
0,07%
|
15,44
|
15,18
|
15,74
|
15,26
|
| 17/04/2024 |
1.983.423 |
-0,26%
|
15,44
|
15,21
|
15,612
|
15,25
|
| 16/04/2024 |
3.081.412 |
-2,43%
|
15,44
|
15,19
|
15,63
|
15,29
|
| 15/04/2024 |
2.775.833 |
-2,79%
|
16,41
|
15,62
|
16,30
|
15,67
|
| 12/04/2024 |
1.892.205 |
-3,13%
|
16,41
|
15,975
|
16,495
|
16,12
|
| 11/04/2024 |
1.994.826 |
0,67%
|
16,74
|
16,26
|
16,715
|
16,64
|
| 10/04/2024 |
3.182.197 |
-4,34%
|
16,74
|
16,38
|
17,23
|
16,53
|
| 09/04/2024 |
2.724.537 |
-2,26%
|
16,75
|
17,13
|
17,93
|
17,28
|
| 08/04/2024 |
3.675.331 |
5,05%
|
16,75
|
16,90
|
17,68
|
17,68
|
| 05/04/2024 |
2.837.686 |
-0,12%
|
16,75
|
16,505
|
17,02
|
16,83
|
| 04/04/2024 |
4.570.377 |
3,25%
|
16,50
|
16,50
|
17,32
|
16,85
|
| 03/04/2024 |
2.063.361 |
0,49%
|
16,69
|
16,04
|
16,52
|
16,32
|
| 02/04/2024 |
3.222.431 |
-0,49%
|
16,69
|
16,29
|
16,86
|
16,24
|
| 01/04/2024 |
3.293.189 |
-1,75%
|
16,69
|
16,29
|
16,96
|
16,32
|
| 28/03/2024 |
2.506.723 |
-0,66%
|
16,69
|
16,55
|
16,965
|
16,61
|
| 27/03/2024 |
3.050.657 |
0,48%
|
16,69
|
16,3104
|
16,8125
|
16,72
|
| 26/03/2024 |
4.191.634 |
5,12%
|
16,22
|
16,20
|
17,26
|
16,64
|
| 25/03/2024 |
2.321.522 |
-2,88%
|
16,27
|
15,81
|
16,435
|
15,83
|
| 22/03/2024 |
2.898.191 |
-2,80%
|
16,92
|
16,28
|
16,67
|
16,30
|
| 21/03/2024 |
3.839.420 |
-0,06%
|
16,92
|
16,465
|
16,95
|
16,77
|
| 20/03/2024 |
4.201.960 |
3,14%
|
16,29
|
15,82
|
17,00
|
16,78
|
| 19/03/2024 |
12.250.989 |
-6,87%
|
15,40
|
15,127
|
16,735
|
16,27
|
| 18/03/2024 |
4.142.376 |
0,35%
|
17,58
|
17,19
|
17,675
|
17,3599
|
| 15/03/2024 |
3.296.237 |
-0,29%
|
17,20
|
17,0801
|
17,385
|
17,30
|
| 14/03/2024 |
1.515.171 |
0,41%
|
17,18
|
16,86
|
17,36
|
17,35
|
| 13/03/2024 |
2.052.259 |
0,12%
|
17,18
|
17,21
|
17,66
|
17,28
|
| 12/03/2024 |
1.972.160 |
1,77%
|
16,96
|
16,865
|
17,4699
|
17,26
|
| 11/03/2024 |
2.537.367 |
1,68%
|
16,73
|
16,49
|
16,97
|
16,96
|
| 08/03/2024 |
2.213.289 |
0,48%
|
16,63
|
16,50
|
16,98
|
16,68
|
| 07/03/2024 |
2.154.690 |
1,28%
|
16,50
|
16,27
|
16,70
|
16,60
|
| 06/03/2024 |
2.455.581 |
2,57%
|
16,50
|
16,33
|
16,85
|
16,39
|
| 05/03/2024 |
3.212.230 |
-2,68%
|
16,26
|
15,90
|
16,32
|
15,98
|
| 04/03/2024 |
3.324.040 |
-4,09%
|
17,09
|
16,35
|
17,21
|
16,42
|
| 01/03/2024 |
2.840.723 |
-0,52%
|
17,21
|
16,97
|
17,45
|
17,12
|
| 29/02/2024 |
1.815.937 |
-0,06%
|
17,47
|
17,09
|
17,58
|
17,25
|
Por favor leia o