StoneCo Ltd Class A (STNE)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 04/08/2025 |
983.610 |
1,59%
|
12,75
|
12,63
|
12,86
|
12,77
|
| 01/08/2025 |
885.485 |
-1,64%
|
12,69
|
12,54
|
12,90
|
12,57
|
| 31/07/2025 |
1.753.147 |
-1,31%
|
12,93
|
12,72
|
12,955
|
12,78
|
| 30/07/2025 |
1.036.027 |
-1,33%
|
13,09
|
12,88
|
13,19
|
12,95
|
| 29/07/2025 |
682.090 |
-0,49%
|
13,22
|
13,06
|
13,245
|
13,125
|
| 28/07/2025 |
784.821 |
-1,42%
|
13,37
|
13,14
|
13,415
|
13,19
|
| 25/07/2025 |
956.575 |
0,30%
|
13,35
|
13,245
|
13,435
|
13,38
|
| 24/07/2025 |
1.392.135 |
-5,19%
|
13,84
|
13,33
|
13,895
|
13,34
|
| 23/07/2025 |
1.598.722 |
0,36%
|
14,00
|
13,66
|
14,205
|
14,07
|
| 22/07/2025 |
1.975.748 |
4,08%
|
13,94
|
13,715
|
14,27
|
14,02
|
| 21/07/2025 |
1.592.929 |
-1,46%
|
13,73
|
13,38
|
13,84
|
13,47
|
| 18/07/2025 |
1.993.813 |
-8,32%
|
14,99
|
13,65
|
14,99
|
13,67
|
| 17/07/2025 |
1.341.101 |
-0,47%
|
15,04
|
14,665
|
15,15
|
14,91
|
| 16/07/2025 |
1.432.370 |
0,74%
|
14,98
|
14,66
|
15,025
|
14,98
|
| 15/07/2025 |
1.050.964 |
-1,98%
|
15,25
|
14,865
|
15,345
|
14,87
|
| 14/07/2025 |
917.468 |
-1,94%
|
15,49
|
14,93
|
15,52
|
15,17
|
| 11/07/2025 |
1.549.528 |
-3,43%
|
15,90
|
15,415
|
16,13
|
15,47
|
| 10/07/2025 |
1.569.259 |
-3,67%
|
16,19
|
15,85
|
16,245
|
16,02
|
| 09/07/2025 |
1.423.663 |
1,96%
|
16,31
|
16,25
|
16,68
|
16,63
|
| 08/07/2025 |
1.393.559 |
1,87%
|
16,20
|
15,985
|
16,35
|
16,31
|
| 07/07/2025 |
1.234.744 |
-1,05%
|
16,08
|
15,75
|
16,10
|
16,01
|
| 04/07/2025 |
1.364.299 |
-0,79%
|
15,86
|
15,83
|
16,20
|
16,18
|
| 03/07/2025 |
563.347 |
1,13%
|
15,86
|
15,83
|
16,20
|
16,18
|
| 02/07/2025 |
1.477.642 |
-0,87%
|
16,04
|
15,64
|
16,31
|
16,00
|
| 01/07/2025 |
1.402.808 |
0,62%
|
16,03
|
15,81
|
16,15
|
16,14
|
| 30/06/2025 |
1.631.480 |
4,43%
|
15,45
|
15,40
|
16,105
|
16,04
|
| 27/06/2025 |
6.772.801 |
2,74%
|
14,89
|
14,89
|
15,405
|
15,36
|
| 26/06/2025 |
1.233.336 |
-2,67%
|
15,50
|
14,93
|
15,50
|
14,95
|
| 25/06/2025 |
1.305.322 |
-2,60%
|
15,69
|
15,235
|
15,77
|
15,36
|
| 24/06/2025 |
1.428.391 |
5,41%
|
15,10
|
15,10
|
15,79
|
15,77
|
| 23/06/2025 |
1.066.957 |
3,03%
|
14,46
|
14,29
|
14,975
|
14,96
|
| 20/06/2025 |
2.293.333 |
-2,29%
|
14,91
|
14,42
|
14,96
|
14,52
|
| 18/06/2025 |
1.002.337 |
-0,80%
|
15,00
|
14,72
|
15,00
|
14,86
|
| 17/06/2025 |
1.526.047 |
-0,73%
|
15,01
|
14,88
|
15,265
|
14,98
|
| 16/06/2025 |
1.989.852 |
9,67%
|
13,96
|
13,91
|
15,15
|
15,09
|
| 13/06/2025 |
1.236.828 |
-1,29%
|
13,68
|
13,61
|
13,96
|
13,76
|
| 12/06/2025 |
1.772.377 |
-2,86%
|
13,92
|
13,53
|
14,36
|
13,94
|
| 11/06/2025 |
1.361.907 |
3,46%
|
13,87
|
13,62
|
14,385
|
14,35
|
| 10/06/2025 |
1.607.284 |
4,68%
|
13,44
|
13,375
|
13,875
|
13,87
|
| 09/06/2025 |
1.756.439 |
-2,07%
|
13,46
|
13,055
|
13,52
|
13,25
|
| 06/06/2025 |
1.965.200 |
-2,10%
|
13,99
|
13,215
|
14,04
|
13,53
|
| 05/06/2025 |
1.204.451 |
-0,07%
|
13,94
|
13,705
|
14,095
|
13,82
|
