StoneCo Ltd Class A (STNE)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 24/10/2025 |
1.047.559 |
0,64%
|
19,03
|
18,96
|
19,425
|
19,00
|
| 23/10/2025 |
2.171.705 |
3,85%
|
18,18
|
18,17
|
18,92
|
18,88
|
| 22/10/2025 |
1.145.946 |
-0,49%
|
18,30
|
18,01
|
18,37
|
18,18
|
| 21/10/2025 |
618.324 |
-2,06%
|
18,47
|
18,26
|
18,725
|
18,27
|
| 20/10/2025 |
981.957 |
4,45%
|
18,09
|
18,02
|
18,76
|
18,655
|
| 17/10/2025 |
923.064 |
1,13%
|
17,47
|
17,32
|
17,96
|
17,86
|
| 16/10/2025 |
960.230 |
-1,73%
|
17,96
|
17,61
|
18,155
|
17,66
|
| 15/10/2025 |
1.164.867 |
5,71%
|
17,25
|
17,115
|
18,045
|
17,97
|
| 14/10/2025 |
974.163 |
-0,18%
|
16,68
|
16,65
|
17,31
|
17,00
|
| 13/10/2025 |
1.546.986 |
-1,22%
|
17,48
|
16,875
|
17,48
|
17,03
|
| 10/10/2025 |
1.618.770 |
-3,69%
|
17,90
|
17,035
|
18,09
|
17,24
|
| 09/10/2025 |
1.185.854 |
-1,43%
|
18,10
|
17,76
|
18,19
|
17,90
|
| 08/10/2025 |
1.150.779 |
2,60%
|
17,85
|
17,75
|
18,295
|
18,16
|
| 07/10/2025 |
2.099.945 |
-1,01%
|
17,99
|
17,455
|
18,02
|
17,70
|
| 06/10/2025 |
1.198.319 |
-0,50%
|
18,00
|
17,88
|
18,18
|
17,88
|
| 03/10/2025 |
1.048.436 |
-1,26%
|
18,16
|
17,78
|
18,27
|
17,97
|
| 02/10/2025 |
1.676.255 |
0,05%
|
18,29
|
17,87
|
18,43
|
18,20
|
| 01/10/2025 |
2.171.985 |
-3,81%
|
18,85
|
17,965
|
19,08
|
18,19
|
| 30/09/2025 |
2.190.441 |
-2,83%
|
19,45
|
18,865
|
19,94
|
18,91
|
| 29/09/2025 |
1.394.217 |
3,95%
|
19,21
|
19,15
|
19,47
|
19,46
|
| 26/09/2025 |
2.150.053 |
0,81%
|
18,72
|
18,54
|
19,015
|
18,72
|
| 25/09/2025 |
1.220.574 |
-1,07%
|
18,55
|
18,51
|
18,935
|
18,57
|
| 24/09/2025 |
1.648.874 |
-1,98%
|
19,17
|
18,435
|
19,23
|
18,77
|
| 23/09/2025 |
2.420.189 |
-0,16%
|
19,20
|
19,005
|
19,52
|
19,15
|
| 22/09/2025 |
2.027.722 |
-1,13%
|
19,41
|
18,985
|
19,42
|
19,18
|
| 19/09/2025 |
3.015.601 |
1,15%
|
18,96
|
18,94
|
19,61
|
19,40
|
| 18/09/2025 |
2.052.484 |
0,84%
|
18,88
|
18,815
|
19,23
|
19,18
|
| 17/09/2025 |
1.748.895 |
1,01%
|
18,95
|
18,745
|
19,38
|
19,02
|
| 16/09/2025 |
1.576.184 |
0,97%
|
18,61
|
18,59
|
18,98
|
18,83
|
| 15/09/2025 |
1.721.145 |
1,97%
|
18,50
|
18,36
|
18,775
|
18,65
|
| 12/09/2025 |
993.295 |
0,94%
|
18,30
|
18,07
|
18,40
|
18,29
|
| 11/09/2025 |
1.379.862 |
2,84%
|
17,68
|
17,68
|
18,265
|
18,12
|
| 10/09/2025 |
1.432.760 |
-1,29%
|
17,85
|
17,59
|
17,96
|
17,62
|
| 09/09/2025 |
2.091.924 |
3,42%
|
17,32
|
17,28
|
18,145
|
17,85
|
| 08/09/2025 |
1.577.064 |
-0,23%
|
17,47
|
16,855
|
17,48
|
17,26
|
| 05/09/2025 |
1.317.236 |
4,78%
|
16,87
|
16,80
|
17,43
|
17,30
|
| 04/09/2025 |
919.376 |
0,79%
|
16,32
|
15,96
|
16,61
|
16,51
|
| 03/09/2025 |
1.039.600 |
0,61%
|
16,19
|
16,17
|
16,515
|
16,38
|
| 02/09/2025 |
984.613 |
-1,15%
|
16,11
|
16,03
|
16,48
|
16,28
|
| 29/08/2025 |
1.148.901 |
-0,78%
|
16,77
|
16,39
|
16,81
|
16,47
|
| 28/08/2025 |
1.789.774 |
4,27%
|
16,00
|
15,99
|
16,77
|
16,60
|
| 27/08/2025 |
808.760 |
1,60%
|
15,56
|
15,44
|
15,94
|
15,92
|
| 26/08/2025 |
1.097.287 |
1,62%
|
15,40
|
15,37
|
15,70
|
15,67
|
| 25/08/2025 |
1.928.187 |
0,46%
|
15,35
|
15,24
|
15,545
|
15,42
|
| 22/08/2025 |
1.223.059 |
3,51%
|
14,90
|
14,90
|
15,375
|
15,35
|
| 21/08/2025 |
1.435.032 |
0,14%
|
14,72
|
14,445
|
14,87
|
14,83
|
| 20/08/2025 |
1.424.486 |
-0,80%
|
14,87
|
14,71
|
15,15
|
14,81
|
| 19/08/2025 |
1.710.182 |
-3,30%
|
15,30
|
14,895
|
15,33
|
14,93
|
| 18/08/2025 |
1.754.628 |
-0,90%
|
15,62
|
15,345
|
15,71
|
15,44
|
| 15/08/2025 |
1.831.749 |
1,70%
|
15,49
|
15,49
|
16,00
|
15,58
|
| 14/08/2025 |
1.878.221 |
-2,42%
|
15,39
|
15,065
|
15,60
|
15,32
|
| 13/08/2025 |
1.645.935 |
3,36%
|
15,34
|
15,26
|
15,785
|
15,70
|
| 12/08/2025 |
1.787.637 |
6,22%
|
14,35
|
14,35
|
15,355
|
15,19
|
| 11/08/2025 |
2.150.421 |
-0,97%
|
14,44
|
14,215
|
14,48
|
14,30
|
| 08/08/2025 |
3.214.978 |
6,96%
|
14,75
|
13,92
|
15,105
|
14,44
|
| 07/08/2025 |
1.607.032 |
0,67%
|
13,54
|
13,20
|
13,68
|
13,50
|
| 06/08/2025 |
1.445.665 |
4,44%
|
12,93
|
12,92
|
13,54
|
13,41
|
| 05/08/2025 |
939.284 |
0,55%
|
12,73
|
12,615
|
13,00
|
12,84
|
