StoneCo Ltd Class A (STNE)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 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
|
| 12/03/2025 |
1.235.507 |
-0,54%
|
9,25
|
8,95
|
9,25
|
9,13
|
| 11/03/2025 |
1.279.493 |
-0,86%
|
9,31
|
8,985
|
9,31
|
9,18
|
| 10/03/2025 |
1.426.040 |
-4,63%
|
9,55
|
9,17
|
9,64
|
9,26
|
| 07/03/2025 |
1.633.808 |
2,10%
|
9,51
|
9,325
|
9,755
|
9,71
|
| 06/03/2025 |
1.480.104 |
2,48%
|
9,16
|
9,15
|
9,67
|
9,51
|
| 05/03/2025 |
1.222.659 |
1,64%
|
9,24
|
9,125
|
9,35
|
9,28
|
| 04/03/2025 |
2.069.664 |
-0,11%
|
8,94
|
8,65
|
9,23
|
9,13
|
| 03/03/2025 |
2.167.026 |
-1,19%
|
9,35
|
9,115
|
9,52
|
9,14
|
| 28/02/2025 |
24.825.837 |
-1,70%
|
9,08
|
9,00
|
9,38
|
9,25
|
| 27/02/2025 |
1.869.129 |
-0,74%
|
9,49
|
9,39
|
9,785
|
9,41
|
| 26/02/2025 |
2.207.007 |
-1,86%
|
9,74
|
9,375
|
9,74
|
9,48
|
| 25/02/2025 |
2.012.627 |
0,00%
|
9,66
|
9,61
|
9,905
|
9,66
|
| 24/02/2025 |
1.958.562 |
-2,52%
|
9,87
|
9,545
|
9,95
|
9,66
|
| 21/02/2025 |
2.096.361 |
-2,17%
|
10,33
|
9,885
|
10,45
|
9,91
|
| 20/02/2025 |
1.120.942 |
0,60%
|
10,07
|
9,955
|
10,175
|
10,13
|
| 19/02/2025 |
1.745.849 |
-0,30%
|
10,00
|
9,825
|
10,20
|
10,07
|
| 18/02/2025 |
2.206.165 |
3,27%
|
9,82
|
9,78
|
10,115
|
10,10
|
| 17/02/2025 |
2.813.371 |
0,00%
|
9,51
|
9,48
|
9,90
|
9,78
|
| 14/02/2025 |
2.813.371 |
4,38%
|
9,51
|
9,48
|
9,90
|
9,78
|
| 13/02/2025 |
1.363.310 |
1,52%
|
9,25
|
9,18
|
9,385
|
9,37
|
| 12/02/2025 |
2.409.506 |
-3,55%
|
9,27
|
8,89
|
9,335
|
9,23
|
| 11/02/2025 |
1.068.032 |
1,27%
|
9,35
|
9,35
|
9,625
|
9,57
|
| 10/02/2025 |
1.017.357 |
3,39%
|
9,34
|
9,17
|
9,485
|
9,45
|
| 07/02/2025 |
1.362.258 |
-0,87%
|
9,22
|
9,10
|
9,30
|
9,14
|
| 06/02/2025 |
692.833 |
-1,28%
|
9,41
|
9,185
|
9,41
|
9,22
|
| 05/02/2025 |
1.258.628 |
-0,53%
|
9,37
|
9,29
|
9,62
|
9,34
|
| 04/02/2025 |
1.720.934 |
5,62%
|
8,86
|
8,84
|
9,635
|
9,39
|
| 03/02/2025 |
1.510.961 |
-3,05%
|
8,87
|
8,81
|
9,085
|
8,89
|
| 31/01/2025 |
1.678.160 |
-3,58%
|
9,52
|
9,17
|
9,59
|
9,17
|
| 30/01/2025 |
2.562.699 |
7,22%
|
8,94
|
8,94
|
9,69
|
9,51
|
| 29/01/2025 |
1.265.574 |
0,34%
|
8,72
|
8,69
|
9,085
|
8,87
|
| 28/01/2025 |
942.578 |
-0,79%
|
8,96
|
8,83
|
9,065
|
8,84
|
| 27/01/2025 |
1.504.250 |
2,53%
|
8,65
|
8,64
|
8,955
|
8,91
|
| 24/01/2025 |
1.269.780 |
1,52%
|
8,64
|
8,63
|
8,885
|
8,69
|
| 23/01/2025 |
1.523.442 |
-0,23%
|
8,52
|
8,52
|
8,765
|
8,56
|
| 22/01/2025 |
1.624.801 |
1,66%
|
8,48
|
8,44
|
8,76
|
8,58
|
| 21/01/2025 |
1.343.601 |
-1,40%
|
8,62
|
8,38
|
8,62
|
8,44
|
| 20/01/2025 |
1.452.651 |
0,00%
|
8,54
|
8,395
|
8,63
|
8,56
|
| 17/01/2025 |
1.452.651 |
1,66%
|
8,54
|
8,395
|
8,63
|
8,56
|
| 16/01/2025 |
1.924.112 |
-3,66%
|
8,25
|
8,20
|
8,585
|
8,42
|
| 15/01/2025 |
1.768.654 |
6,20%
|
8,50
|
8,45
|
8,83
|
8,74
|
| 14/01/2025 |
1.195.468 |
1,11%
|
8,14
|
8,12
|
8,26
|
8,23
|
