StoneCo Ltd Class A (STNE)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 01/05/2026 |
1.266.535 |
1,00%
|
11,04
|
10,98
|
11,19
|
11,09
|
| 30/04/2026 |
2.241.631 |
1,20%
|
10,85
|
10,81
|
11,08
|
10,98
|
| 29/04/2026 |
2.077.555 |
-6,95%
|
11,27
|
10,83
|
11,31
|
10,85
|
| 28/04/2026 |
1.506.206 |
-2,75%
|
11,89
|
11,585
|
11,96
|
11,66
|
| 27/04/2026 |
1.603.765 |
-1,88%
|
12,23
|
11,905
|
12,34
|
11,99
|
| 24/04/2026 |
2.754.311 |
-16,01%
|
12,22
|
11,75
|
12,31
|
12,22
|
| 23/04/2026 |
2.416.250 |
-3,51%
|
14,90
|
14,34
|
14,94
|
14,55
|
| 22/04/2026 |
1.280.500 |
-2,52%
|
15,48
|
14,89
|
15,73
|
15,08
|
| 21/04/2026 |
1.925.137 |
0,45%
|
15,50
|
15,31
|
15,67
|
15,47
|
| 20/04/2026 |
1.373.696 |
1,99%
|
15,10
|
14,84
|
15,44
|
15,40
|
| 17/04/2026 |
1.796.585 |
-1,24%
|
15,59
|
14,88
|
15,81
|
15,10
|
| 16/04/2026 |
1.396.053 |
2,48%
|
14,90
|
14,795
|
15,375
|
15,29
|
| 15/04/2026 |
2.604.733 |
2,12%
|
15,25
|
14,675
|
15,36
|
14,92
|
| 14/04/2026 |
901.432 |
-1,15%
|
14,86
|
14,385
|
15,04
|
14,61
|
| 13/04/2026 |
2.433.529 |
5,12%
|
13,85
|
13,78
|
14,87
|
14,78
|
| 10/04/2026 |
1.209.968 |
0,14%
|
14,05
|
13,765
|
14,29
|
14,06
|
| 09/04/2026 |
1.074.520 |
-0,14%
|
14,10
|
13,64
|
14,25
|
14,04
|
| 08/04/2026 |
1.234.281 |
1,74%
|
14,79
|
13,88
|
14,85
|
14,06
|
| 07/04/2026 |
1.047.109 |
-3,15%
|
14,15
|
13,55
|
14,17
|
13,82
|
| 06/04/2026 |
877.750 |
2,29%
|
13,89
|
13,89
|
14,315
|
14,27
|
| 02/04/2026 |
961.586 |
-2,86%
|
13,96
|
13,705
|
14,30
|
13,95
|
| 01/04/2026 |
1.095.533 |
1,70%
|
14,37
|
14,19
|
14,56
|
14,36
|
| 31/03/2026 |
1.963.541 |
3,90%
|
13,81
|
13,66
|
14,25
|
14,12
|
| 30/03/2026 |
1.177.467 |
0,97%
|
13,64
|
13,40
|
13,79
|
13,59
|
| 27/03/2026 |
2.091.901 |
-3,86%
|
13,80
|
13,39
|
14,09
|
13,46
|
| 26/03/2026 |
1.409.699 |
-2,51%
|
14,06
|
13,965
|
14,39
|
14,00
|
| 25/03/2026 |
1.054.753 |
2,72%
|
14,24
|
14,14
|
14,56
|
14,36
|
| 24/03/2026 |
755.707 |
-0,57%
|
13,81
|
13,66
|
14,29
|
13,98
|
| 23/03/2026 |
1.388.860 |
5,32%
|
13,66
|
13,58
|
14,21
|
14,06
|
| 20/03/2026 |
2.787.311 |
-3,54%
|
13,68
|
13,10
|
13,695
|
13,35
|
| 19/03/2026 |
1.495.769 |
-0,36%
|
13,49
|
13,44
|
13,885
|
13,84
|
| 18/03/2026 |
1.416.405 |
-0,07%
|
13,79
|
13,73
|
14,015
|
13,89
|
| 17/03/2026 |
948.509 |
-0,79%
|
14,19
|
13,875
|
14,34
|
13,90
|
| 16/03/2026 |
1.063.843 |
1,45%
|
14,03
|
13,89
|
14,195
|
14,01
|
| 13/03/2026 |
1.509.649 |
-0,22%
|
13,88
|
13,73
|
14,36
|
13,81
|
| 12/03/2026 |
1.882.837 |
-4,88%
|
14,12
|
13,68
|
14,14
|
13,84
|
| 11/03/2026 |
1.565.096 |
3,26%
|
14,04
|
14,04
|
14,58
|
14,55
|
| 10/03/2026 |
1.232.229 |
1,59%
|
13,97
|
13,80
|
14,36
|
14,09
|
| 09/03/2026 |
1.487.892 |
1,09%
|
13,45
|
13,29
|
13,925
|
13,87
|
| 06/03/2026 |
1.726.761 |
-0,51%
|
13,39
|
13,39
|
13,83
|
13,72
|
| 05/03/2026 |
3.260.814 |
-3,50%
|
13,86
|
13,61
|
14,325
|
13,79
|
| 04/03/2026 |
2.528.589 |
4,08%
|
14,64
|
14,175
|
14,785
|
14,29
|
| 03/03/2026 |
5.144.649 |
-19,38%
|
14,59
|
13,485
|
15,265
|
13,73
|
| 02/03/2026 |
2.261.413 |
1,37%
|
16,25
|
16,18
|
17,335
|
17,03
|
| 27/02/2026 |
2.567.575 |
0,24%
|
16,49
|
16,46
|
16,88
|
16,80
|
| 26/02/2026 |
934.130 |
-0,65%
|
16,80
|
16,29
|
16,81
|
16,76
|
| 25/02/2026 |
903.799 |
-1,23%
|
17,11
|
16,73
|
17,22
|
16,87
|
| 24/02/2026 |
1.748.573 |
2,52%
|
16,57
|
16,48
|
17,175
|
17,08
|
| 23/02/2026 |
1.163.121 |
-6,03%
|
17,35
|
16,625
|
17,56
|
16,66
|
| 20/02/2026 |
1.140.671 |
4,36%
|
16,96
|
16,87
|
17,76
|
17,73
|
| 19/02/2026 |
1.033.748 |
3,28%
|
16,31
|
16,31
|
17,19
|
16,99
|
| 18/02/2026 |
1.538.338 |
-0,06%
|
16,56
|
16,40
|
16,86
|
16,45
|
| 17/02/2026 |
767.235 |
-2,37%
|
16,86
|
16,20
|
17,10
|
16,46
|
| 13/02/2026 |
1.067.737 |
0,66%
|
16,42
|
16,20
|
16,86
|
16,86
|
| 12/02/2026 |
1.118.293 |
-5,21%
|
17,65
|
16,49
|
17,715
|
16,75
|
| 11/02/2026 |
2.849.834 |
-0,84%
|
18,15
|
17,40
|
18,18
|
17,67
|
| 10/02/2026 |
1.544.040 |
-0,94%
|
17,99
|
17,695
|
18,17
|
17,82
|
| 09/02/2026 |
1.790.890 |
5,33%
|
17,40
|
16,92
|
18,135
|
17,99
|
| 06/02/2026 |
1.512.734 |
5,50%
|
16,40
|
15,85
|
17,09
|
17,08
|
| 05/02/2026 |
1.970.000 |
-0,86%
|
16,47
|
15,85
|
16,86
|
16,19
|
| 04/02/2026 |
1.651.262 |
-2,51%
|
16,75
|
16,04
|
16,815
|
16,33
|
| 03/02/2026 |
1.935.663 |
-1,09%
|
17,07
|
16,515
|
17,53
|
16,75
|
| 02/02/2026 |
1.659.708 |
4,93%
|
16,27
|
16,21
|
17,05
|
16,935
|
| 30/01/2026 |
2.973.840 |
-3,47%
|
16,50
|
15,825
|
16,59
|
16,14
|
| 29/01/2026 |
2.252.466 |
-1,59%
|
17,08
|
16,30
|
17,25
|
16,72
|
| 28/01/2026 |
1.643.379 |
2,41%
|
16,77
|
16,395
|
17,04
|
16,99
|
| 27/01/2026 |
1.520.123 |
1,90%
|
16,60
|
16,37
|
16,98
|
16,59
|
| 26/01/2026 |
1.095.267 |
1,81%
|
16,05
|
15,97
|
16,455
|
16,28
|
| 23/01/2026 |
1.462.167 |
-0,59%
|
16,01
|
15,80
|
16,14
|
15,99
|
| 22/01/2026 |
2.408.729 |
7,81%
|
15,28
|
15,25
|
16,15
|
16,085
|
| 21/01/2026 |
1.537.064 |
2,61%
|
14,70
|
14,67
|
15,27
|
14,92
|
| 20/01/2026 |
1.487.763 |
0,35%
|
14,13
|
14,12
|
14,795
|
14,54
|
| 16/01/2026 |
982.970 |
-2,09%
|
14,74
|
14,425
|
14,74
|
14,49
|
| 15/01/2026 |
1.378.965 |
2,78%
|
14,53
|
14,29
|
15,015
|
14,80
|
| 14/01/2026 |
2.054.088 |
-0,69%
|
14,50
|
14,19
|
14,70
|
14,40
|
| 13/01/2026 |
1.105.666 |
-2,88%
|
14,79
|
14,395
|
14,79
|
14,50
|
| 12/01/2026 |
739.969 |
0,27%
|
14,74
|
14,635
|
15,035
|
14,93
|
| 09/01/2026 |
1.300.171 |
1,78%
|
14,66
|
14,66
|
15,06
|
14,89
|
| 08/01/2026 |
2.066.648 |
3,98%
|
14,01
|
14,00
|
14,82
|
14,63
|
| 07/01/2026 |
3.363.035 |
-6,88%
|
14,41
|
13,77
|
14,43
|
14,07
|
| 06/01/2026 |
1.113.969 |
-0,40%
|
15,23
|
14,94
|
15,595
|
15,11
|
| 20/11/2025 |
3.036.181 |
-7,15%
|
16,14
|
14,645
|
16,30
|
14,68
|
| 19/11/2025 |
1.570.986 |
-1,19%
|
16,03
|
15,73
|
16,15
|
15,81
|
| 18/11/2025 |
1.780.917 |
-0,93%
|
16,05
|
15,915
|
16,33
|
16,00
|
| 17/11/2025 |
1.780.459 |
-3,70%
|
16,60
|
16,085
|
16,90
|
16,15
|
| 14/11/2025 |
1.529.221 |
-0,59%
|
16,69
|
16,69
|
17,12
|
16,77
|
| 13/11/2025 |
3.013.158 |
-3,87%
|
17,50
|
16,545
|
17,51
|
16,87
|
| 12/11/2025 |
1.639.115 |
-0,74%
|
17,74
|
17,49
|
18,02
|
17,55
|
| 11/11/2025 |
2.574.661 |
3,15%
|
17,17
|
17,17
|
18,38
|
17,68
|
| 10/11/2025 |
1.673.818 |
1,84%
|
17,19
|
17,095
|
17,50
|
17,14
|
| 07/11/2025 |
4.320.180 |
-10,81%
|
17,17
|
16,295
|
17,51
|
16,83
|
| 06/11/2025 |
2.315.692 |
-0,89%
|
19,08
|
18,755
|
19,28
|
18,87
|
| 05/11/2025 |
1.557.658 |
1,17%
|
19,00
|
18,79
|
19,45
|
19,04
|
| 04/11/2025 |
1.263.249 |
-1,05%
|
18,67
|
18,39
|
19,04
|
18,82
|
| 03/11/2025 |
1.337.796 |
0,05%
|
19,02
|
18,77
|
19,355
|
19,02
|
| 31/10/2025 |
1.761.520 |
1,71%
|
18,66
|
18,60
|
19,085
|
19,01
|
| 30/10/2025 |
969.548 |
-1,94%
|
18,82
|
18,68
|
19,165
|
18,69
|
| 29/10/2025 |
1.282.813 |
-0,99%
|
19,21
|
18,97
|
19,635
|
19,06
|
| 28/10/2025 |
801.312 |
-0,72%
|
19,28
|
19,045
|
19,32
|
19,25
|
| 27/10/2025 |
990.361 |
2,05%
|
19,32
|
19,055
|
19,49
|
19,39
|
