StoneCo Ltd Class A (STNE)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/09/2026 |
1 057 253 |
-3,48%
|
9,49
|
9,135
|
9,525
|
9,16
|
| 23/09/2026 |
1 094 265 |
-3,75%
|
9,82
|
9,475
|
10,005
|
9,49
|
| 22/09/2026 |
1 818 672 |
1,54%
|
9,81
|
9,59
|
9,88
|
9,86
|
| 21/09/2026 |
1 167 243 |
1,89%
|
9,60
|
9,515
|
9,805
|
9,71
|
| 18/09/2026 |
4 573 462 |
-2,26%
|
9,68
|
9,50
|
9,785
|
9,53
|
| 17/09/2026 |
968 689 |
0,31%
|
9,84
|
9,605
|
9,91
|
9,75
|
| 16/09/2026 |
1 339 913 |
0,52%
|
9,61
|
9,51
|
9,78
|
9,72
|
| 15/09/2026 |
1 071 157 |
-2,62%
|
9,93
|
9,64
|
9,96
|
9,67
|
| 14/09/2026 |
1 234 702 |
-1,68%
|
10,00
|
9,76
|
10,03
|
9,93
|
| 11/09/2026 |
1 485 555 |
-1,94%
|
10,32
|
9,96
|
10,37
|
10,10
|
| 10/09/2026 |
1 643 442 |
4,89%
|
9,72
|
9,66
|
10,39
|
10,30
|
| 09/09/2026 |
1 525 525 |
-2,00%
|
9,91
|
9,81
|
10,13
|
9,82
|
| 08/09/2026 |
1 309 873 |
-0,89%
|
10,25
|
10,00
|
10,40
|
10,02
|
| 04/09/2026 |
1 383 869 |
-2,03%
|
10,12
|
10,005
|
10,31
|
10,11
|
| 03/09/2026 |
2 255 136 |
-0,48%
|
10,68
|
10,23
|
10,76
|
10,32
|
| 02/09/2026 |
1 917 721 |
7,35%
|
9,68
|
9,68
|
10,42
|
10,37
|
| 01/09/2026 |
1 659 444 |
-0,41%
|
9,58
|
9,58
|
9,895
|
9,66
|
| 31/08/2026 |
20 086 247 |
-0,05%
|
9,75
|
9,53
|
9,83
|
9,70
|
| 28/08/2026 |
1 292 139 |
1,52%
|
9,51
|
9,34
|
9,72
|
9,705
|
| 27/08/2026 |
810 559 |
-1,65%
|
9,70
|
9,505
|
9,84
|
9,56
|
| 26/08/2026 |
1 073 732 |
-0,61%
|
9,78
|
9,71
|
9,985
|
9,72
|
| 25/08/2026 |
1 168 273 |
2,41%
|
9,55
|
9,37
|
9,815
|
9,78
|
| 24/08/2026 |
1 629 515 |
2,03%
|
9,29
|
9,20
|
9,82
|
9,55
|
| 21/08/2026 |
942 159 |
2,18%
|
9,23
|
9,19
|
9,495
|
9,36
|
| 20/08/2026 |
1 017 970 |
-3,27%
|
9,45
|
9,15
|
9,49
|
9,16
|
| 19/08/2026 |
1 387 662 |
3,84%
|
9,26
|
9,215
|
9,535
|
9,47
|
| 18/08/2026 |
1 396 761 |
-1,62%
|
9,26
|
9,085
|
9,31
|
9,12
|
| 17/08/2026 |
2 215 582 |
-2,93%
|
9,63
|
9,185
|
9,73
|
9,27
|
| 14/08/2026 |
3 183 294 |
-6,65%
|
9,97
|
9,385
|
9,98
|
9,55
|
| 13/08/2026 |
2 049 001 |
2,30%
|
10,09
|
9,945
|
10,33
|
10,23
|
| 12/08/2026 |
1 241 768 |
0,40%
|
9,95
|
9,785
|
10,02
|
10,00
|
| 11/08/2026 |
1 071 549 |
-3,95%
|
10,37
|
9,95
|
10,39
|
9,96
|
| 10/08/2026 |
774 097 |
-2,17%
|
10,61
|
10,35
|
10,63
|
10,37
|
| 07/08/2026 |
1 229 832 |
-4,33%
|
11,12
|
10,56
|
11,12
|
10,60
|
| 06/08/2026 |
930 387 |
-0,81%
|
11,16
|
10,975
|
11,19
|
11,08
|
| 05/08/2026 |
1 203 227 |
-0,53%
|
11,41
|
11,145
|
11,46
|
11,17
|
| 04/08/2026 |
642 611 |
-1,06%
|
11,40
|
11,125
|
11,45
|
11,23
|
| 03/08/2026 |
905 631 |
-0,22%
|
11,45
|
11,20
|
11,53
|
11,35
|
| 31/07/2026 |
1 401 106 |
-0,48%
|
11,33
|
10,975
|
11,395
|
11,375
|
| 30/07/2026 |
928 905 |
4,29%
|
11,06
|
10,815
|
11,47
|
11,43
|
| 29/07/2026 |
1 285 998 |
-1,79%
|
11,00
|
10,805
|
11,175
|
10,96
|
| 28/07/2026 |
919 291 |
2,48%
|
10,94
|
10,765
|
11,215
|
11,16
|
| 27/07/2026 |
791 991 |
1,21%
|
10,85
|
10,82
|
11,035
|
10,89
|
| 24/07/2026 |
1 078 846 |
-2,00%
|
11,06
|
10,68
|
11,13
|
10,76
|
| 23/07/2026 |
822 495 |
-3,35%
|
11,12
|
10,855
|
11,21
|
10,98
|
| 22/07/2026 |
1 369 704 |
0,93%
|
11,31
|
11,095
|
11,43
|
11,36
|
| 21/07/2026 |
1 081 644 |
1,21%
|
11,17
|
10,895
|
11,335
|
11,255
|
| 20/07/2026 |
1 684 681 |
-0,27%
|
11,20
|
11,09
|
11,35
|
11,12
|
| 17/07/2026 |
1 201 194 |
-0,45%
|
10,94
|
10,90
|
11,215
|
11,15
|
| 16/07/2026 |
968 604 |
-0,71%
|
11,21
|
11,115
|
11,29
|
11,20
|
| 15/07/2026 |
1 505 287 |
-0,18%
|
11,13
|
10,93
|
11,36
|
11,28
|
| 14/07/2026 |
1 389 078 |
1,35%
|
11,20
|
11,09
|
11,36
|
11,30
|
| 13/07/2026 |
1 605 042 |
-0,54%
|
11,17
|
11,09
|
11,32
|
11,15
|
| 10/07/2026 |
856 494 |
2,28%
|
11,11
|
11,11
|
11,34
|
11,21
|
| 09/07/2026 |
1 377 800 |
4,18%
|
10,59
|
10,455
|
10,995
|
10,96
|
| 08/07/2026 |
1 581 498 |
-1,50%
|
10,60
|
10,475
|
10,75
|
10,52
|
| 07/07/2026 |
2 034 972 |
-2,47%
|
11,06
|
10,55
|
11,26
|
10,68
|
| 06/07/2026 |
1 733 462 |
-1,97%
|
11,25
|
10,475
|
11,25
|
10,95
|
| 02/07/2026 |
1 247 585 |
1,64%
|
11,15
|
11,15
|
11,365
|
11,17
|
| 01/07/2026 |
1 119 757 |
1,38%
|
10,78
|
10,78
|
11,295
|
10,99
|
| 30/06/2026 |
1 122 221 |
-0,46%
|
10,89
|
10,73
|
10,915
|
10,84
|
| 29/06/2026 |
1 242 762 |
-0,91%
|
11,00
|
10,705
|
11,01
|
10,89
|
| 26/06/2026 |
3 879 023 |
1,85%
|
10,68
|
10,68
|
11,135
|
10,99
|
| 25/06/2026 |
1 104 376 |
-0,28%
|
10,83
|
10,66
|
10,94
|
10,79
|
| 24/06/2026 |
1 257 105 |
0,93%
|
10,77
|
10,77
|
11,105
|
10,82
|
| 23/06/2026 |
1 194 697 |
-0,19%
|
10,57
|
10,57
|
10,88
|
10,72
|
| 22/06/2026 |
1 381 075 |
1,42%
|
10,55
|
10,53
|
10,905
|
10,74
|
| 18/06/2026 |
2 861 403 |
-1,67%
|
10,80
|
10,565
|
10,94
|
10,59
|
| 17/06/2026 |
1 189 503 |
-2,00%
|
10,85
|
10,75
|
11,43
|
10,77
|
| 16/06/2026 |
1 519 290 |
0,00%
|
10,98
|
10,81
|
11,07
|
10,99
|
| 15/06/2026 |
1 389 062 |
-2,40%
|
11,69
|
10,96
|
11,75
|
10,99
|
| 12/06/2026 |
1 260 935 |
0,09%
|
11,34
|
11,185
|
11,395
|
11,26
|
| 11/06/2026 |
1 035 086 |
6,13%
|
10,65
|
10,63
|
11,255
|
11,25
|
| 10/06/2026 |
2 184 793 |
-0,56%
|
10,63
|
10,56
|
10,96
|
10,60
|
| 09/06/2026 |
1 360 472 |
0,85%
|
10,67
|
10,47
|
10,82
|
10,66
|
| 08/06/2026 |
1 514 336 |
1,63%
|
10,36
|
10,36
|
10,655
|
10,57
|
| 05/06/2026 |
1 541 814 |
-3,35%
|
10,65
|
10,37
|
11,00
|
10,40
|
| 04/06/2026 |
1 323 443 |
1,13%
|
10,77
|
10,655
|
10,885
|
10,76
|
| 03/06/2026 |
2 564 854 |
-5,34%
|
11,00
|
10,425
|
11,09
|
10,64
|
| 02/06/2026 |
1 819 167 |
-3,85%
|
11,51
|
11,16
|
11,51
|
11,24
|
| 01/06/2026 |
1 184 626 |
2,10%
|
11,50
|
11,36
|
11,69
|
11,69
|
| 29/05/2026 |
3 551 614 |
1,06%
|
11,33
|
11,23
|
11,48
|
11,45
|
| 28/05/2026 |
1 776 366 |
-0,18%
|
11,25
|
11,16
|
11,495
|
11,33
|
| 27/05/2026 |
1 738 950 |
0,53%
|
11,41
|
11,34
|
11,845
|
11,35
|
| 26/05/2026 |
2 268 091 |
2,64%
|
11,15
|
11,01
|
11,315
|
11,29
|
| 22/05/2026 |
2 114 305 |
-0,90%
|
11,02
|
10,85
|
11,13
|
11,00
|
| 21/05/2026 |
1 792 499 |
0,45%
|
10,89
|
10,89
|
11,415
|
11,10
|
| 20/05/2026 |
3 270 201 |
7,39%
|
10,39
|
10,36
|
11,085
|
11,05
|
| 19/05/2026 |
3 562 455 |
0,78%
|
10,19
|
10,08
|
10,49
|
10,29
|
| 18/05/2026 |
2 502 838 |
6,24%
|
9,51
|
9,51
|
10,265
|
10,21
|
| 15/05/2026 |
4 646 504 |
-0,93%
|
9,97
|
9,46
|
10,29
|
9,61
|
| 14/05/2026 |
2 670 738 |
0,10%
|
9,84
|
9,605
|
9,88
|
9,70
|
| 13/05/2026 |
2 720 910 |
-6,65%
|
10,20
|
9,665
|
10,285
|
9,69
|
| 12/05/2026 |
1 446 053 |
-0,38%
|
10,42
|
10,21
|
10,435
|
10,38
|
| 11/05/2026 |
1 716 306 |
-3,25%
|
10,75
|
10,26
|
10,76
|
10,42
|
| 08/05/2026 |
1 598 288 |
-2,45%
|
11,12
|
10,755
|
11,26
|
10,77
|
| 07/05/2026 |
1 888 463 |
-2,90%
|
11,40
|
10,965
|
11,40
|
11,04
|
| 06/05/2026 |
1 447 216 |
2,62%
|
11,27
|
11,22
|
11,51
|
11,37
|
| 05/05/2026 |
1 638 549 |
2,21%
|
11,00
|
10,85
|
11,09
|
11,08
|
| 04/05/2026 |
1 489 354 |
-2,25%
|
11,10
|
10,745
|
11,27
|
10,84
|
