StoneCo Ltd Class A (STNE)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 04/06/2025 |
2.936.079 |
-2,33%
|
14,29
|
13,56
|
14,57
|
13,83
|
| 03/06/2025 |
1.914.820 |
0,14%
|
14,12
|
13,86
|
14,385
|
14,16
|
| 02/06/2025 |
2.014.765 |
3,59%
|
13,70
|
13,58
|
14,14
|
14,14
|
| 30/05/2025 |
2.308.062 |
1,87%
|
13,36
|
13,29
|
13,67
|
13,65
|
| 29/05/2025 |
1.163.626 |
0,45%
|
13,61
|
13,33
|
13,70
|
13,40
|
| 28/05/2025 |
1.142.518 |
-0,74%
|
13,40
|
13,16
|
13,495
|
13,34
|
| 27/05/2025 |
2.729.418 |
1,20%
|
13,51
|
13,29
|
13,585
|
13,44
|
| 23/05/2025 |
1.502.005 |
-1,78%
|
12,98
|
12,85
|
13,46
|
13,28
|
| 22/05/2025 |
2.067.850 |
4,73%
|
12,94
|
12,87
|
14,00
|
13,52
|
| 21/05/2025 |
1.701.153 |
-3,37%
|
13,18
|
12,845
|
13,36
|
12,91
|
| 20/05/2025 |
1.260.711 |
-0,45%
|
13,44
|
13,175
|
13,46
|
13,36
|
| 19/05/2025 |
1.653.131 |
0,45%
|
13,13
|
13,12
|
13,56
|
13,42
|
| 16/05/2025 |
1.573.512 |
0,60%
|
13,22
|
13,14
|
13,415
|
13,36
|
| 15/05/2025 |
1.902.287 |
-5,08%
|
13,88
|
13,11
|
13,92
|
13,28
|
| 14/05/2025 |
2.108.899 |
0,72%
|
13,91
|
13,755
|
14,365
|
13,99
|
| 13/05/2025 |
1.889.720 |
3,50%
|
13,62
|
13,315
|
13,90
|
13,89
|
| 12/05/2025 |
2.626.647 |
-1,68%
|
13,96
|
13,17
|
14,00
|
13,42
|
| 09/05/2025 |
3.039.976 |
-1,16%
|
13,50
|
12,81
|
13,68
|
13,65
|
| 08/05/2025 |
2.372.032 |
4,38%
|
13,40
|
13,35
|
13,84
|
13,81
|
| 07/05/2025 |
1.164.937 |
-0,53%
|
13,28
|
13,10
|
13,35
|
13,23
|
| 06/05/2025 |
1.080.803 |
-0,30%
|
13,26
|
13,205
|
13,495
|
13,30
|
| 05/05/2025 |
1.248.354 |
-3,12%
|
13,74
|
13,11
|
13,74
|
13,34
|
| 02/05/2025 |
1.146.933 |
-0,86%
|
14,16
|
13,655
|
14,16
|
13,77
|
| 01/05/2025 |
832.843 |
-1,21%
|
14,06
|
13,785
|
14,06
|
13,89
|
| 30/04/2025 |
1.677.436 |
-0,14%
|
13,81
|
13,64
|
14,08
|
14,06
|
| 29/04/2025 |
1.181.636 |
-1,05%
|
14,24
|
14,055
|
14,345
|
14,08
|
| 28/04/2025 |
1.868.911 |
3,49%
|
14,00
|
13,86
|
14,475
|
14,23
|
| 25/04/2025 |
1.775.645 |
2,38%
|
13,43
|
13,34
|
13,755
|
13,75
|
| 24/04/2025 |
2.373.564 |
3,07%
|
13,25
|
12,94
|
13,45
|
13,43
|
| 23/04/2025 |
2.167.709 |
-0,69%
|
13,31
|
12,95
|
13,37
|
13,03
|
| 22/04/2025 |
2.216.996 |
8,79%
|
12,64
|
12,545
|
13,155
|
13,12
|
| 21/04/2025 |
788.706 |
-1,63%
|
12,14
|
11,95
|
12,295
|
12,06
|
| 17/04/2025 |
1.501.996 |
3,63%
|
11,89
|
11,83
|
12,26
|
12,26
|
| 16/04/2025 |
1.353.317 |
-1,00%
|
11,86
|
11,73
|
12,035
|
11,83
|
| 15/04/2025 |
1.824.704 |
1,62%
|
11,82
|
11,625
|
12,045
|
11,95
|
| 14/04/2025 |
2.373.233 |
1,99%
|
11,85
|
11,395
|
11,85
|
11,76
|
| 11/04/2025 |
1.840.159 |
5,01%
|
11,03
|
10,87
|
11,635
|
11,53
|
| 10/04/2025 |
2.430.012 |
-0,90%
|
10,83
|
10,685
|
11,31
|
10,98
|
| 09/04/2025 |
3.169.042 |
6,23%
|
10,26
|
10,16
|
11,295
|
11,08
|
| 08/04/2025 |
2.665.454 |
-1,79%
|
10,99
|
10,215
|
11,185
|
10,43
|
| 07/04/2025 |
2.644.869 |
0,38%
|
9,96
|
9,84
|
11,12
|
10,62
|
| 04/04/2025 |
2.830.152 |
-7,11%
|
10,95
|
10,335
|
11,055
|
10,58
|
| 03/04/2025 |
2.636.270 |
6,15%
|
10,69
|
10,54
|
11,545
|
11,39
|
| 02/04/2025 |
1.466.863 |
1,51%
|
10,48
|
10,295
|
10,745
|
10,73
|
| 01/04/2025 |
1.178.771 |
0,86%
|
10,48
|
10,42
|
10,595
|
10,57
|
| 31/03/2025 |
2.221.227 |
-4,64%
|
10,73
|
10,42
|
10,75
|
10,48
|
| 28/03/2025 |
1.533.013 |
-4,02%
|
11,39
|
10,965
|
11,39
|
10,99
|
| 27/03/2025 |
1.300.247 |
0,53%
|
11,37
|
11,27
|
11,54
|
11,45
|
| 26/03/2025 |
2.259.840 |
-0,52%
|
11,46
|
10,90
|
11,555
|
11,39
|
| 25/03/2025 |
2.043.164 |
1,15%
|
11,32
|
11,32
|
11,735
|
11,45
|
| 24/03/2025 |
3.350.451 |
1,98%
|
11,13
|
11,02
|
11,395
|
11,32
|
| 21/03/2025 |
3.441.257 |
-0,72%
|
11,05
|
11,035
|
11,29
|
11,10
|
| 20/03/2025 |
2.264.966 |
-1,76%
|
11,15
|
11,01
|
11,295
|
11,18
|
| 19/03/2025 |
5.987.349 |
15,53%
|
10,86
|
10,86
|
11,69
|
11,38
|
| 18/03/2025 |
1.948.168 |
-3,34%
|
10,17
|
9,80
|
10,17
|
9,85
|
| 17/03/2025 |
1.594.699 |
4,84%
|
9,80
|
9,745
|
10,225
|
10,19
|
| 14/03/2025 |
1.563.400 |
5,42%
|
9,46
|
9,39
|
9,83
|
9,72
|
| 13/03/2025 |
1.262.386 |
0,99%
|
9,12
|
9,11
|
9,40
|
9,22
|
