StoneCo Ltd Class A (STNE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	3.257.864	-1,00%	9,87	9,67	10,035	9,91
06-10-2023	5.932.070	-0,69%	9,97	9,725	10,125	10,01
05-10-2023	2.988.902	-4,00%	10,34	9,9485	10,475	10,08
04-10-2023	3.195.220	2,44%	10,51	10,445	10,83	10,50
03-10-2023	2.307.861	-4,03%	10,51	10,13	10,78	10,25
02-10-2023	2.107.651	0,09%	10,77	10,53	10,73	10,68
29-09-2023	2.235.053	0,28%	10,77	10,55	11,00	10,67
28-09-2023	2.080.190	3,91%	10,38	10,185	10,705	10,64
27-09-2023	2.158.063	-0,78%	10,42	10,09	10,535	10,24
26-09-2023	2.707.900	-1,90%	10,44	10,19	10,515	10,32
25-09-2023	2.496.629	-1,13%	10,44	10,38	10,71	10,52
22-09-2023	2.602.361	2,31%	10,51	10,372	10,67	10,64
21-09-2023	2.429.101	-3,26%	10,55	10,35	10,6395	10,40
20-09-2023	2.904.576	-1,92%	11,33	10,69	11,21	10,75
19-09-2023	2.645.233	-3,78%	11,33	10,8753	11,3571	10,96
18-09-2023	1.913.655	0,26%	11,32	11,28	11,56	11,39
15-09-2023	2.369.697	-2,15%	11,61	11,335	11,77	11,36
14-09-2023	1.824.803	0,26%	11,70	11,2712	11,70	11,61
13-09-2023	1.792.613	0,43%	11,50	11,47	11,715	11,58
12-09-2023	1.429.314	-1,20%	11,50	11,4611	11,765	11,53
11-09-2023	2.044.788	1,57%	11,59	11,51	11,765	11,67
08-09-2023	2.840.665	-1,71%	11,68	11,35	11,6891	11,49
07-09-2023	1.846.907	-2,18%	11,81	11,6123	11,875	11,69
06-09-2023	1.768.514	-2,69%	12,29	11,90	12,355	11,95
05-09-2023	1.395.571	-2,07%	12,44	12,13	12,435	12,28
04-09-2023	1.880.760	2,28%	12,44	12,2573	12,66	12,54
01-09-2023	1.880.760	2,28%	12,44	12,2573	12,66	12,54
31-08-2023	1.587.968	0,08%	12,30	12,0627	12,33	12,26
30-08-2023	2.217.314	-3,24%	12,05	12,22	12,60	12,25
29-08-2023	2.188.182	4,63%	12,05	11,95	12,68	12,66
28-08-2023	2.341.391	-0,74%	11,83	11,75	12,24	12,10
25-08-2023	3.165.115	3,04%	11,83	11,595	12,39	12,19
24-08-2023	2.981.686	-3,59%	12,27	11,795	12,28	11,83
23-08-2023	2.576.682	-0,33%	12,39	12,22	12,59	12,27
22-08-2023	2.024.152	-0,32%	12,45	12,06	12,595	12,31
21-08-2023	3.448.654	0,24%	12,10	12,0001	12,665	12,35
18-08-2023	4.127.293	-0,08%	12,10	11,8501	12,53	12,32
17-08-2023	10.197.633	-7,57%	13,67	12,12	13,70	12,33
16-08-2023	5.007.130	-2,06%	14,09	13,275	14,15	13,34
15-08-2023	3.747.106	1,42%	13,26	12,855	13,809	13,62
14-08-2023	5.258.863	-1,25%	13,51	13,125	13,68	13,43
11-08-2023	2.343.637	-0,59%	13,51	13,33	13,97	13,60
10-08-2023	3.126.389	0,37%	13,85	13,5401	14,105	13,68
09-08-2023	2.001.360	-1,02%	13,74	13,405	13,956	13,63
08-08-2023	1.999.878	-2,55%	13,74	13,43	13,79	13,77
07-08-2023	1.850.690	4,74%	13,92	13,3999	14,165	14,13
04-08-2023	2.576.595	-2,46%	13,92	13,461	14,07	13,49
03-08-2023	4.157.633	1,69%	13,92	13,78	14,355	13,83
02-08-2023	3.693.999	-7,17%	14,35	13,33	14,30	13,60
01-08-2023	2.732.025	1,10%	14,35	14,32	14,83	14,65
31-07-2023	4.104.816	4,92%	14,16	13,95	14,685	14,49
28-07-2023	2.960.528	4,15%	13,45	13,28	13,90	13,81
27-07-2023	2.608.247	-1,34%	13,58	13,10	13,76	13,26
26-07-2023	1.724.080	1,13%	13,53	13,1201	13,6799	13,44
25-07-2023	2.640.029	-0,90%	13,53	13,232	13,82	13,29
24-07-2023	3.867.186	2,45%	13,20	12,93	13,745	13,41
21-07-2023	3.644.207	5,23%	12,56	12,48	13,215	13,09
20-07-2023	1.883.424	2,22%	12,07	12,06	12,52	12,44
19-07-2023	2.162.243	-1,30%	12,43	12,125	12,5399	12,17
18-07-2023	1.648.498	-1,85%	12,43	12,20	12,6403	12,20
17-07-2023	2.025.840	2,14%	12,23	12,06	12,50	12,43
14-07-2023	3.324.592	-5,29%	12,35	12,11	12,93	12,17
13-07-2023	3.930.036	4,73%	12,35	12,33	13,09	12,85
12-07-2023	4.170.739	7,73%	11,70	11,65	12,415	12,27
11-07-2023	1.631.715	-0,18%	11,38	11,205	11,492	11,39
10-07-2023	2.694.153	0,88%	11,21	11,08	11,5799	11,41
07-07-2023	2.466.878	-0,18%	11,33	11,29	11,65	11,31
06-07-2023	3.253.571	-5,43%	11,72	11,18	11,7956	11,33
05-07-2023	6.305.436	-5,37%	12,46	11,86	12,50	11,98
04-07-2023	1.484.034	-1,10%	12,70	12,41	12,768	12,60
03-07-2023	1.482.496	-0,24%	12,70	12,41	12,768	12,71
30-06-2023	2.060.193	2,17%	12,63	12,62	12,95	12,74
29-06-2023	2.647.014	-2,20%	12,91	12,37	12,90	12,47
28-06-2023	2.567.902	-0,47%	12,71	12,47	13,00	12,75
27-06-2023	2.169.444	0,08%	12,86	12,63	12,985	12,81
26-06-2023	3.823.394	-5,54%	13,50	12,625	13,705	12,80
23-06-2023	3.779.276	-0,15%	14,07	13,32	13,87	13,55
22-06-2023	4.007.649	-4,57%	14,07	13,56	14,24	13,57
21-06-2023	2.812.007	0,21%	14,19	13,66	14,30	14,22
20-06-2023	4.213.680	4,96%	13,41	13,2424	14,29	14,19
19-06-2023	2.790.636	2,35%	13,35	13,175	13,765	13,52
16-06-2023	2.790.636	2,35%	13,35	13,175	13,765	13,52
15-06-2023	3.235.711	1,07%	13,04	12,3801	13,41	13,21
14-06-2023	6.801.134	-3,47%	13,52	13,04	13,615	13,07
13-06-2023	2.618.318	2,19%	13,85	13,3297	13,9988	13,54
12-06-2023	2.587.843	4,33%	12,79	12,68	13,32	13,25
09-06-2023	1.549.221	-0,63%	12,91	12,58	12,97	12,70
08-06-2023	1.660.772	-0,78%	12,88	12,72	13,13	12,78
07-06-2023	3.542.730	-2,05%	13,30	12,74	13,57	12,88
06-06-2023	1.991.703	2,98%	12,73	12,66	13,235	13,15
05-06-2023	1.823.789	-1,69%	12,92	12,5807	12,98	12,77
02-06-2023	2.627.234	-0,92%	13,30	12,88	13,43	12,99
01-06-2023	4.197.140	4,63%	12,45	12,41	13,36	13,11
31-05-2023	3.337.364	2,12%	12,34	12,17	12,6699	12,53
30-05-2023	3.337.364	2,12%	12,34	12,17	12,6699	12,52
29-05-2023	4.102.817	-5,47%	12,95	12,125	12,96	12,26
26-05-2023	4.102.817	-5,47%	12,95	12,125	12,96	12,26
25-05-2023	2.697.765	2,45%	12,77	12,525	13,16	12,97
24-05-2023	2.811.174	-4,60%	13,77	12,575	13,25	12,66
23-05-2023	2.578.805	-3,77%	13,77	13,25	14,11	13,27