StoneCo Ltd Class A (STNE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	3.277.807	3,22%	13,55	13,38	14,03	13,79
19-05-2023	2.837.885	-2,35%	13,73	13,33	14,06	13,30
18-05-2023	7.558.099	-6,07%	13,86	13,05	13,92	13,62
17-05-2023	4.363.146	3,42%	14,04	13,86	14,60	14,50
16-05-2023	2.957.999	-0,78%	14,03	13,8307	14,251	13,99
15-05-2023	2.692.460	2,10%	13,85	13,665	14,41	14,10
12-05-2023	1.988.677	-0,93%	13,94	13,52	14,065	13,81
11-05-2023	2.333.411	4,03%	13,39	13,22	14,065	13,94
10-05-2023	3.486.959	-0,45%	13,66	13,09	13,93	13,40
09-05-2023	2.166.824	-2,53%	13,58	13,42	13,89	13,46
08-05-2023	4.467.194	1,54%	13,62	13,62	14,23	13,81
05-05-2023	4.157.767	7,26%	12,81	12,80	13,65	13,60
04-05-2023	3.654.111	3,85%	12,25	12,25	13,00	12,68
03-05-2023	1.634.124	1,24%	12,19	12,04	12,50	12,21
02-05-2023	2.129.753	-3,06%	12,33	11,74	12,36	12,06
01-05-2023	1.584.851	0,97%	12,33	12,1993	12,505	12,44
28-04-2023	3.008.992	4,41%	11,74	11,675	12,525	12,32
27-04-2023	1.973.771	0,68%	11,90	11,51	12,15	11,80
26-04-2023	2.117.858	-0,68%	11,83	11,69	12,09	11,72
25-04-2023	3.567.461	0,60%	11,50	11,41	12,015	11,80
24-04-2023	4.496.119	-0,09%	11,75	11,68	12,10	11,73
21-04-2023	2.718.446	1,21%	11,58	11,41	11,75	11,74
20-04-2023	2.993.482	2,66%	11,15	11,05	11,68	11,60
19-04-2023	2.613.907	-2,92%	11,44	11,0111	11,65	11,30
18-04-2023	3.190.815	2,02%	11,44	11,26	11,658	11,64
17-04-2023	3.350.661	-3,63%	11,80	11,41	11,86	11,41
14-04-2023	5.002.982	3,95%	11,39	11,31	11,875	11,84
13-04-2023	6.624.276	8,37%	10,60	10,535	11,595	11,39
12-04-2023	6.500.868	3,24%	10,35	10,28	10,86	10,51
11-04-2023	7.448.207	12,24%	9,29	9,271	10,37	10,18
10-04-2023	1.780.835	1,34%	8,83	8,735	9,17	9,07
06-04-2023	1.959.291	-0,22%	8,90	8,805	9,02	8,95
05-04-2023	2.820.010	0,22%	8,84	8,73	9,02	8,97
04-04-2023	2.707.196	-3,03%	9,31	8,9017	9,3788	8,95
03-04-2023	2.107.343	-3,25%	9,50	9,15	9,60	9,23
31-03-2023	4.476.847	0,63%	9,49	9,40	9,77	9,54
30-03-2023	3.576.547	0,32%	9,59	9,38	9,785	9,48
29-03-2023	1.873.739	2,38%	9,38	9,22	9,495	9,45
28-03-2023	1.960.708	0,55%	9,22	9,12	9,41	9,23
27-03-2023	2.294.940	3,58%	9,13	9,00	9,31	9,26
24-03-2023	2.075.435	1,25%	8,75	8,70	8,975	8,94
23-03-2023	3.362.574	-3,50%	9,27	8,635	9,365	8,83
22-03-2023	2.262.366	-4,39%	9,59	9,14	9,60	9,15
21-03-2023	3.396.714	7,17%	9,08	9,015	9,679	9,57
20-03-2023	4.567.495	0,68%	8,74	8,67	9,13	8,93
17-03-2023	5.751.021	-5,74%	9,41	8,63	9,42	8,87
16-03-2023	4.728.391	2,28%	9,20	8,89	9,42	9,41
15-03-2023	9.742.416	1,21%	8,87	8,85	9,83	9,20
14-03-2023	4.990.483	5,82%	8,90	8,87	9,19	9,09
13-03-2023	3.246.178	-1,49%	8,50	8,09	8,83	8,59
10-03-2023	2.708.655	-2,02%	8,87	8,55	9,00	8,74
09-03-2023	3.617.393	-6,79%	9,51	8,92	9,59	8,92
08-03-2023	3.014.819	5,17%	9,17	9,17	9,63	9,57
07-03-2023	2.522.130	-0,11%	9,04	8,91	9,24	9,10
06-03-2023	3.457.339	7,05%	8,57	8,55	9,21	9,11
03-03-2023	5.614.226	3,28%	8,35	8,31	8,70	8,51
02-03-2023	3.393.317	-1,91%	8,27	8,125	8,415	8,24
01-03-2023	3.887.618	-1,29%	8,60	8,26	8,66	8,40
28-02-2023	2.558.374	-2,07%	8,68	8,50	8,79	8,51
27-02-2023	2.350.946	0,46%	8,80	8,61	8,80	8,69
24-02-2023	2.090.226	-3,24%	8,80	8,58	8,89	8,67
23-02-2023	1.908.768	-1,21%	9,20	8,88	9,235	8,96
22-02-2023	2.047.674	0,00%	9,09	9,01	9,30	9,07
21-02-2023	3.695.765	-2,37%	9,16	9,02	9,28	9,07
20-02-2023	2.360.785	-4,42%	9,59	9,20	9,63	9,29
17-02-2023	2.360.785	-4,42%	9,59	9,20	9,63	9,29
16-02-2023	2.269.562	-3,67%	9,83	9,67	10,0899	9,72
15-02-2023	1.984.537	3,38%	9,71	9,63	10,12	10,09
14-02-2023	1.948.088	1,25%	9,51	9,425	9,98	9,76
13-02-2023	1.474.747	0,21%	9,63	9,50	9,91	9,64
10-02-2023	2.213.410	-2,73%	9,79	9,52	9,85	9,62
09-02-2023	3.311.083	-2,86%	10,25	9,6801	10,32	9,86
08-02-2023	2.115.327	-0,49%	10,10	9,946	10,46	10,15
07-02-2023	1.941.983	0,30%	10,16	9,925	10,295	10,20
06-02-2023	2.891.036	-4,95%	10,56	10,12	10,70	10,17
03-02-2023	2.723.751	-6,71%	11,11	10,65	11,32	10,70
02-02-2023	4.660.968	1,06%	11,75	11,325	11,86	11,47
01-02-2023	3.127.182	1,70%	11,16	10,79	11,40	11,35
31-01-2023	2.032.117	0,27%	11,15	11,105	11,515	11,16
30-01-2023	1.640.497	-3,47%	11,27	10,96	11,37	11,13
27-01-2023	2.221.782	-0,60%	11,59	11,425	11,77	11,53
26-01-2023	3.623.926	3,66%	11,41	11,21	11,64	11,60
25-01-2023	2.374.265	4,87%	10,63	10,44	11,22	11,19
24-01-2023	2.382.198	5,12%	10,11	9,97	10,81	10,67
23-01-2023	3.289.554	4,00%	9,82	9,72	10,40	10,15
20-01-2023	2.064.212	1,35%	9,72	9,41	9,88	9,75
19-01-2023	1.200.599	-1,43%	9,54	9,39	9,68	9,62
18-01-2023	2.311.173	0,31%	9,85	9,535	10,08	9,76
17-01-2023	2.762.113	0,52%	9,70	9,41	10,13	9,73
16-01-2023	1.832.304	-3,70%	9,87	9,575	9,8793	9,62
13-01-2023	1.832.304	-3,70%	9,87	9,575	9,8793	9,62
12-01-2023	3.012.022	0,81%	10,00	9,34	10,05	9,99
11-01-2023	1.872.213	3,23%	9,63	9,4395	9,93	9,91
10-01-2023	1.568.694	2,89%	9,33	9,31	9,695	9,60
09-01-2023	1.435.788	0,43%	9,44	9,215	9,49	9,33
06-01-2023	2.904.269	2,78%	9,05	8,72	9,45	9,26
05-01-2023	2.755.750	2,85%	8,62	8,47	9,04	9,01
04-01-2023	3.164.385	3,42%	8,58	8,48	8,96	8,76
03-01-2023	5.735.212	-10,81%	9,47	8,42	9,59	8,42
02-01-2023	1.707.941	-0,53%	9,32	9,23	9,49	9,45