StoneCo Ltd Class A (STNE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	1.289.627	-0,63%	17,13	17,0201	17,44	17,26
27/02/2024	1.803.749	1,82%	17,16	16,95	17,429	17,37
26/02/2024	2.221.358	1,37%	17,00	16,95	17,21	17,06
23/02/2024	2.995.144	2,00%	16,50	16,43	17,04	16,83
22/02/2024	1.696.063	1,66%	16,50	16,30	16,55	16,50
21/02/2024	2.604.073	-2,05%	16,20	16,09	16,39	16,23
20/02/2024	2.148.447	0,42%	16,39	16,258	16,62	16,57
19/02/2024	1.718.536	0,00%	17,08	16,48	17,19	16,50
16/02/2024	1.718.536	-5,82%	17,08	16,48	17,19	16,50
15/02/2024	3.199.788	-1,83%	17,10	17,0201	17,435	17,20
14/02/2024	2.275.841	2,94%	17,30	17,22	17,62	17,52
13/02/2024	4.553.733	-3,02%	16,95	16,43	17,30	17,02
12/02/2024	3.749.164	-3,04%	18,00	17,37	18,19	17,56
09/02/2024	7.386.841	-0,28%	18,61	17,87	19,46	18,11
08/02/2024	2.983.065	1,06%	18,06	17,83	18,20	18,16
07/02/2024	2.505.845	0,28%	18,06	17,625	18,226	17,97
06/02/2024	2.201.133	1,82%	17,56	17,32	17,935	17,94
05/02/2024	2.413.576	-3,24%	18,06	17,375	18,13	17,62
02/02/2024	2.447.823	1,85%	17,67	17,67	18,34	18,21
01/02/2024	3.210.928	4,01%	18,16	16,96	17,9389	17,88
31/01/2024	2.996.200	-3,48%	18,16	17,1625	17,885	17,19
30/01/2024	2.383.720	-2,78%	18,16	17,6416	18,20	17,81
29/01/2024	3.160.956	1,22%	18,12	18,09	18,60	18,32
26/01/2024	2.913.712	1,12%	17,90	17,78	18,265	18,10
25/01/2024	2.557.002	3,05%	17,55	17,305	17,9151	17,90
24/01/2024	2.420.560	1,70%	17,47	17,265	17,735	17,37
23/01/2024	2.570.326	-1,44%	17,65	17,01	17,46	17,08
22/01/2024	8.306.457	1,76%	17,65	17,125	18,86	17,33
19/01/2024	4.788.459	-2,01%	17,80	16,5393	17,43	17,03
18/01/2024	3.166.277	-0,97%	17,80	17,145	18,05	17,38
17/01/2024	4.474.649	-0,68%	17,37	17,17	17,77	17,56
16/01/2024	7.213.998	3,33%	17,02	16,976	18,00	17,68
15/01/2024	2.578.216	0,41%	17,04	16,725	17,40	17,11
12/01/2024	2.578.216	0,41%	17,04	16,725	17,40	17,11
11/01/2024	2.273.758	0,12%	17,04	16,765	17,28	17,04
10/01/2024	3.686.462	2,10%	16,99	16,145	17,07	17,02
09/01/2024	3.685.230	-4,53%	16,99	16,44	17,18	16,67
08/01/2024	2.613.804	2,05%	17,21	17,14	17,60	17,45
05/01/2024	3.028.365	2,89%	16,70	16,63	17,24	17,10
04/01/2024	2.528.820	-2,64%	16,95	16,58	16,95	16,62
03/01/2024	2.442.336	-3,40%	17,23	17,01	17,38	17,07
02/01/2024	2.317.473	-2,00%	17,79	17,42	17,98	17,67
29/12/2023	1.660.814	-1,42%	18,20	18,01	18,44	18,03
28/12/2023	2.061.498	-1,30%	18,20	18,27	18,60	18,29
27/12/2023	2.573.543	2,04%	18,20	18,045	18,60	18,53
26/12/2023	1.696.547	0,83%	17,94	17,94	18,225	18,16
22/12/2023	2.716.383	0,95%	17,94	17,79	18,06	18,01
21/12/2023	2.207.959	2,47%	17,70	17,53	17,905	17,84
20/12/2023	3.297.128	-3,06%	17,90	17,395	18,30	17,41
19/12/2023	2.811.628	2,63%	17,57	17,57	18,33	17,96
18/12/2023	2.587.262	2,46%	17,50	17,12	17,741	17,50
15/12/2023	3.886.605	0,41%	17,12	16,88	17,60	17,08
14/12/2023	3.262.075	2,59%	16,97	16,86	17,37	17,01
13/12/2023	2.676.937	4,21%	15,97	15,76	16,575	16,58
12/12/2023	2.028.315	0,83%	15,63	15,39	16,01	15,81
11/12/2023	2.541.823	-1,01%	15,80	15,26	15,8396	15,68
08/12/2023	2.398.340	-0,69%	15,95	15,745	16,17	15,84
07/12/2023	2.809.916	-1,97%	16,29	15,60	16,29	15,95
06/12/2023	3.207.202	0,37%	16,40	16,26	16,80	16,27
05/12/2023	2.972.728	-1,34%	16,40	15,99	16,64	16,21
04/12/2023	3.714.524	0,18%	16,23	15,91	16,6397	16,43
01/12/2023	4.563.341	4,55%	15,65	15,50	16,45	16,31
30/11/2023	4.383.540	1,89%	15,23	15,1101	15,64	15,60
29/11/2023	4.128.410	2,75%	15,00	14,9506	15,44	15,31
28/11/2023	3.215.826	1,29%	14,72	14,68	14,96	14,90
27/11/2023	3.465.989	1,45%	14,50	14,34	14,79	14,71
24/11/2023	1.575.890	2,18%	14,15	14,10	14,51	14,4999
23/11/2023	4.899.878	3,42%	13,75	13,89	14,47	14,1892
22/11/2023	4.211.926	3,43%	13,75	13,89	14,47	14,19
21/11/2023	2.289.644	-1,37%	13,75	13,66	13,95	13,72
20/11/2023	3.020.230	0,29%	14,01	13,72	14,10	13,91
17/11/2023	4.795.780	1,39%	13,80	13,47	14,178	13,87
16/11/2023	6.907.083	0,89%	13,74	13,49	14,22	13,68
15/11/2023	11.233.629	5,53%	13,26	13,04	14,085	13,56
14/11/2023	7.856.635	6,20%	12,44	12,35	12,95	12,85
13/11/2023	12.347.177	12,87%	11,15	11,09	12,16	12,10
10/11/2023	7.475.558	4,18%	10,60	10,20	10,86	10,72
09/11/2023	3.064.928	-0,77%	10,60	10,25	10,65	10,29
08/11/2023	3.325.841	-2,17%	10,68	10,2725	10,61	10,37
07/11/2023	2.051.804	-0,84%	10,68	10,58	10,925	10,60
06/11/2023	2.201.728	-2,29%	10,99	10,62	11,115	10,69
03/11/2023	3.572.257	5,19%	10,59	10,59	11,16	10,94
02/11/2023	3.884.703	2,36%	9,91	9,97	10,42	10,40
01/11/2023	1.605.180	2,47%	9,91	9,86	10,205	10,16
31/10/2023	1.938.250	1,90%	9,68	9,68	9,96	9,915
30/10/2023	1.996.768	1,35%	9,77	9,66	9,88	9,73
27/10/2023	664.315	-0,62%	9,77	9,61	9,8485	9,65
26/10/2023	1.973.812	-1,12%	9,95	9,66	10,03	9,71
25/10/2023	2.025.526	-2,68%	9,95	9,645	9,9799	9,82
24/10/2023	2.866.416	0,80%	10,08	9,892	10,365	10,09
23/10/2023	2.311.428	0,60%	9,84	9,71	10,195	10,01
20/10/2023	1.808.391	-1,68%	10,19	9,8501	10,25	9,95
19/10/2023	2.615.686	0,30%	10,09	9,925	10,278	10,12
18/10/2023	3.529.192	0,50%	9,82	9,82	10,24	10,09
17/10/2023	3.212.814	2,87%	9,65	9,602	10,17	10,04
16/10/2023	2.843.456	0,52%	9,75	9,34	9,88	9,76
13/10/2023	2.637.442	1,04%	10,04	9,655	9,88	9,71
12/10/2023	2.933.576	-3,90%	10,04	9,54	10,04	9,61
11/10/2023	3.771.346	-3,85%	10,40	9,825	10,455	10,00
10/10/2023	4.235.830	4,95%	9,97	9,915	10,56	10,40