StoneCo Ltd Class A (STNE)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 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
|
| 13/01/2025 |
1.445.263 |
3,69%
|
7,75
|
7,725
|
8,155
|
8,14
|
| 10/01/2025 |
2.172.663 |
-1,51%
|
7,91
|
7,73
|
8,005
|
7,85
|
| 09/01/2025 |
3.427.760 |
1,51%
|
8,17
|
7,945
|
8,19
|
7,97
|
| 08/01/2025 |
1.580.172 |
-3,98%
|
8,17
|
7,945
|
8,19
|
7,97
|
| 07/01/2025 |
1.361.941 |
1,34%
|
8,30
|
8,215
|
8,405
|
8,30
|
| 06/01/2025 |
1.607.924 |
1,99%
|
8,22
|
8,15
|
8,54
|
8,19
|
| 03/01/2025 |
1.117.361 |
-0,86%
|
8,12
|
8,015
|
8,125
|
8,03
|
| 02/01/2025 |
1.363.943 |
1,63%
|
8,07
|
7,915
|
8,315
|
8,10
|
| 31/12/2024 |
1.441.064 |
1,14%
|
7,93
|
7,91
|
8,055
|
7,97
|
| 30/12/2024 |
1.448.942 |
-3,79%
|
8,13
|
7,835
|
8,13
|
7,88
|
| 27/12/2024 |
877.547 |
-0,85%
|
8,20
|
8,075
|
8,27
|
8,19
|
| 26/12/2024 |
1.113.273 |
2,23%
|
8,05
|
7,965
|
8,28
|
8,26
|
| 24/12/2024 |
564.889 |
-0,12%
|
8,13
|
8,015
|
8,13
|
8,08
|
| 23/12/2024 |
1.471.054 |
-1,34%
|
8,21
|
7,995
|
8,30
|
8,09
|
| 20/12/2024 |
4.050.596 |
2,50%
|
7,98
|
7,89
|
8,32
|
8,20
|
| 19/12/2024 |
1.776.010 |
-0,50%
|
8,21
|
7,99
|
8,21
|
8,00
|
| 18/12/2024 |
3.008.400 |
-7,69%
|
8,70
|
8,025
|
8,765
|
8,04
|
| 17/12/2024 |
2.034.239 |
0,00%
|
8,69
|
8,64
|
8,99
|
8,71
|
| 16/12/2024 |
1.897.664 |
-3,44%
|
9,00
|
8,705
|
9,05
|
8,71
|
| 13/12/2024 |
1.108.732 |
0,56%
|
8,92
|
8,875
|
9,06
|
9,02
|
| 12/12/2024 |
1.897.646 |
-1,75%
|
9,00
|
8,87
|
9,11
|
8,97
|
| 11/12/2024 |
1.502.947 |
0,88%
|
9,08
|
8,91
|
9,39
|
9,13
|
| 10/12/2024 |
1.486.855 |
-1,42%
|
9,20
|
9,025
|
9,20
|
9,05
|
| 09/12/2024 |
2.216.090 |
0,22%
|
9,30
|
9,165
|
9,75
|
9,18
|
| 06/12/2024 |
1.912.805 |
-2,45%
|
9,41
|
9,085
|
9,52
|
9,16
|
| 05/12/2024 |
1.755.164 |
-1,47%
|
9,52
|
9,325
|
9,68
|
9,39
|
| 04/12/2024 |
1.586.969 |
0,74%
|
9,44
|
9,395
|
9,665
|
9,53
|
| 03/12/2024 |
1.733.705 |
-2,77%
|
9,66
|
9,36
|
9,77
|
9,46
|
| 02/12/2024 |
2.402.654 |
2,64%
|
9,60
|
9,14
|
9,805
|
9,73
|
| 29/11/2024 |
2.306.995 |
-8,93%
|
9,50
|
9,26
|
9,64
|
9,48
|
| 27/11/2024 |
2.063.249 |
-2,71%
|
10,82
|
10,205
|
10,86
|
10,41
|
| 26/11/2024 |
1.625.479 |
-1,83%
|
10,83
|
10,635
|
11,05
|
10,70
|
| 25/11/2024 |
4.754.111 |
6,24%
|
10,51
|
10,46
|
10,965
|
10,90
|
| 22/11/2024 |
2.333.605 |
10,68%
|
9,90
|
9,72
|
10,475
|
10,26
|
| 21/11/2024 |
1.440.629 |
1,76%
|
9,15
|
9,07
|
9,395
|
9,27
|
| 20/11/2024 |
1.167.160 |
-1,83%
|
9,21
|
9,065
|
9,315
|
9,11
|
| 19/11/2024 |
1.897.243 |
-4,03%
|
9,51
|
9,195
|
9,60
|
9,28
|
| 18/11/2024 |
1.056.946 |
-0,92%
|
9,76
|
9,66
|
9,90
|
9,67
|
| 15/11/2024 |
1.355.560 |
-1,11%
|
9,94
|
9,61
|
10,02
|
9,76
|
| 14/11/2024 |
2.522.350 |
-5,82%
|
10,61
|
9,83
|
10,75
|
9,87
|
| 13/11/2024 |
2.871.818 |
-9,58%
|
11,40
|
10,45
|
11,43
|
10,48
|
| 12/11/2024 |
1.843.196 |
0,26%
|
11,53
|
11,35
|
11,67
|
11,59
|
| 11/11/2024 |
906.451 |
2,30%
|
11,43
|
11,225
|
11,605
|
11,56
|
| 08/11/2024 |
889.863 |
-0,44%
|
11,26
|
11,04
|
11,315
|
11,30
|
| 07/11/2024 |
1.218.089 |
-1,39%
|
11,61
|
11,29
|
11,78
|
11,35
|
| 06/11/2024 |
1.800.583 |
4,35%
|
11,23
|
10,92
|
11,53
|
11,51
|
| 05/11/2024 |
1.516.509 |
-2,73%
|
11,33
|
10,78
|
11,33
|
11,03
|
| 04/11/2024 |
1.100.635 |
2,35%
|
11,09
|
11,08
|
11,60
|
11,34
|
| 01/11/2024 |
1.217.604 |
-0,18%
|
11,19
|
11,005
|
11,41
|
11,08
|
| 31/10/2024 |
684.523 |
-1,51%
|
11,26
|
11,09
|
11,415
|
11,10
|
| 30/10/2024 |
696.365 |
-2,09%
|
11,41
|
11,25
|
11,49
|
11,27
|
| 29/10/2024 |
661.354 |
-0,69%
|
11,52
|
11,49
|
11,80
|
11,51
|
| 28/10/2024 |
941.651 |
1,13%
|
11,53
|
11,52
|
11,78
|
11,59
|
| 25/10/2024 |
1.211.161 |
1,42%
|
11,39
|
11,265
|
11,59
|
11,46
|
| 24/10/2024 |
684.409 |
1,25%
|
11,18
|
11,06
|
11,31
|
11,30
|
| 23/10/2024 |
641.076 |
0,36%
|
11,01
|
11,01
|
11,31
|
11,16
|
| 22/10/2024 |
600.771 |
0,91%
|
10,97
|
10,965
|
11,20
|
11,12
|
| 21/10/2024 |
723.501 |
0,00%
|
11,05
|
10,955
|
11,11
|
11,02
|
