StoneCo Ltd Class A (STNE)
Exportar para Excel
| << < 1 2 3 4 5 |
| 18/10/2024 |
600.923 |
0,46%
|
11,05
|
10,955
|
11,25
|
11,02
|
| 17/10/2024 |
529.047 |
0,46%
|
10,96
|
10,78
|
10,98
|
10,97
|
| 16/10/2024 |
889.532 |
-0,36%
|
11,03
|
10,885
|
11,105
|
10,92
|
| 15/10/2024 |
780.854 |
-2,40%
|
11,15
|
10,935
|
11,20
|
10,96
|
| 14/10/2024 |
782.263 |
2,56%
|
10,88
|
10,83
|
11,335
|
11,23
|
| 11/10/2024 |
857.507 |
-0,18%
|
10,88
|
10,78
|
10,965
|
10,95
|
| 10/10/2024 |
721.704 |
1,11%
|
10,72
|
10,64
|
11,075
|
10,97
|
| 09/10/2024 |
864.969 |
-2,60%
|
11,07
|
10,725
|
11,09
|
10,85
|
| 08/10/2024 |
499.389 |
-0,27%
|
11,11
|
10,98
|
11,19
|
11,14
|
| 07/10/2024 |
828.798 |
-1,41%
|
11,27
|
11,11
|
11,385
|
11,17
|
| 04/10/2024 |
882.208 |
3,19%
|
11,19
|
11,11
|
11,34
|
11,33
|
| 03/10/2024 |
852.092 |
-0,90%
|
10,94
|
10,845
|
11,045
|
10,98
|
| 02/10/2024 |
978.996 |
-0,18%
|
11,18
|
11,06
|
11,445
|
11,08
|
| 01/10/2024 |
1.364.022 |
-1,42%
|
11,19
|
10,945
|
11,26
|
11,10
|
| 30/09/2024 |
1.494.835 |
-1,83%
|
11,43
|
11,145
|
11,46
|
11,26
|
| 27/09/2024 |
1.584.601 |
3,24%
|
11,22
|
11,14
|
11,665
|
11,47
|
| 26/09/2024 |
1.888.145 |
2,02%
|
11,23
|
11,02
|
11,44
|
11,11
|
| 25/09/2024 |
1.090.239 |
-2,85%
|
11,15
|
10,85
|
11,15
|
10,89
|
| 24/09/2024 |
988.297 |
0,90%
|
11,28
|
11,075
|
11,40
|
11,21
|
| 23/09/2024 |
1.277.439 |
-1,68%
|
11,23
|
11,105
|
11,345
|
11,11
|
| 20/09/2024 |
3.615.036 |
-8,50%
|
12,24
|
11,29
|
12,26
|
11,30
|
| 19/09/2024 |
977.645 |
0,49%
|
12,60
|
12,29
|
12,60
|
12,35
|
| 18/09/2024 |
896.064 |
-0,16%
|
12,37
|
12,145
|
12,63
|
12,29
|
| 17/09/2024 |
934.465 |
-0,65%
|
12,41
|
12,21
|
12,515
|
12,31
|
| 16/09/2024 |
821.726 |
1,23%
|
12,25
|
12,25
|
12,46
|
12,39
|
| 13/09/2024 |
1.998.529 |
2,86%
|
12,12
|
12,08
|
12,32
|
12,24
|
| 12/09/2024 |
1.340.446 |
-0,17%
|
11,96
|
11,71
|
12,295
|
11,90
|
| 11/09/2024 |
1.944.042 |
5,58%
|
11,27
|
11,27
|
11,985
|
11,92
|
| 10/09/2024 |
1.041.852 |
0,98%
|
11,20
|
11,08
|
11,325
|
11,29
|
| 09/09/2024 |
1.188.213 |
-1,32%
|
11,34
|
11,065
|
11,40
|
11,18
|
| 06/09/2024 |
1.375.262 |
-3,98%
|
11,81
|
11,245
|
11,85
|
11,33
|
| 05/09/2024 |
2.870.076 |
-6,42%
|
11,31
|
11,03
|
11,975
|
11,80
|
| 04/09/2024 |
1.465.465 |
-3,81%
|
13,05
|
12,56
|
13,14
|
12,61
|
| 03/09/2024 |
2.413.713 |
-1,13%
|
13,07
|
12,665
|
13,25
|
13,11
|
| 30/08/2024 |
28.381.140 |
0,53%
|
13,23
|
13,065
|
13,56
|
13,26
|
| 29/08/2024 |
2.202.190 |
1,31%
|
13,16
|
12,985
|
13,385
|
13,19
|
| 28/08/2024 |
1.388.452 |
-3,41%
|
13,33
|
12,81
|
13,41
|
13,02
|
| 27/08/2024 |
1.110.417 |
-1,61%
|
13,67
|
13,445
|
13,84
|
13,48
|
| 26/08/2024 |
1.288.483 |
-1,72%
|
13,95
|
13,655
|
14,24
|
13,70
|
| 23/08/2024 |
1.306.410 |
1,01%
|
13,87
|
13,71
|
14,04
|
13,94
|
| 22/08/2024 |
1.355.470 |
-3,02%
|
14,26
|
13,765
|
14,325
|
13,80
|
| 21/08/2024 |
1.946.088 |
-3,98%
|
14,78
|
14,15
|
14,825
|
14,23
|
| 20/08/2024 |
1.245.264 |
-0,34%
|
14,85
|
14,735
|
15,07
|
14,82
|
| 19/08/2024 |
1.872.279 |
2,98%
|
14,60
|
14,445
|
14,885
|
14,87
|
| 16/08/2024 |
2.258.617 |
2,70%
|
14,02
|
13,95
|
14,685
|
14,44
|
| 15/08/2024 |
3.860.535 |
5,32%
|
13,75
|
13,75
|
14,715
|
14,06
|
| 14/08/2024 |
1.919.527 |
1,14%
|
13,40
|
13,21
|
13,535
|
13,35
|
| 13/08/2024 |
1.487.799 |
2,64%
|
13,09
|
12,96
|
13,325
|
13,20
|
| 12/08/2024 |
1.101.763 |
-2,50%
|
13,27
|
12,77
|
13,30
|
12,86
|
| 09/08/2024 |
1.493.400 |
3,78%
|
12,69
|
12,635
|
13,215
|
13,19
|
| 08/08/2024 |
1.333.259 |
4,35%
|
12,28
|
12,26
|
12,72
|
12,71
|
| 07/08/2024 |
1.305.422 |
0,58%
|
12,35
|
12,125
|
12,395
|
12,18
|
| 06/08/2024 |
1.637.774 |
-0,90%
|
12,31
|
11,995
|
12,425
|
12,11
|
| 05/08/2024 |
2.166.878 |
-2,08%
|
11,47
|
11,41
|
12,26
|
12,22
|
| 02/08/2024 |
1.894.215 |
-2,12%
|
12,35
|
12,24
|
12,63
|
12,48
|
| 01/08/2024 |
1.724.683 |
-2,82%
|
13,08
|
12,68
|
13,29
|
12,75
|
| 31/07/2024 |
1.422.152 |
0,69%
|
13,19
|
13,04
|
13,41
|
13,12
|
| 30/07/2024 |
1.498.078 |
-2,83%
|
13,49
|
12,745
|
13,53
|
13,03
|
| 29/07/2024 |
1.334.923 |
-0,67%
|
13,57
|
13,325
|
13,79
|
13,41
|
| 26/07/2024 |
1.821.074 |
1,20%
|
13,57
|
13,465
|
13,77
|
13,50
|
| 25/07/2024 |
1.755.033 |
1,29%
|
13,17
|
13,14
|
13,665
|
13,34
|
| 24/07/2024 |
1.360.965 |
-3,02%
|
13,44
|
13,15
|
13,51
|
13,17
|
| 23/07/2024 |
1.457.708 |
1,12%
|
13,29
|
13,28
|
13,765
|
13,58
|
| 22/07/2024 |
1.884.946 |
3,71%
|
13,07
|
12,965
|
13,48
|
13,43
|
| 19/07/2024 |
1.933.129 |
0,31%
|
12,91
|
12,83
|
13,265
|
12,95
|
| 18/07/2024 |
1.526.683 |
-5,21%
|
13,52
|
12,89
|
13,55
|
12,91
|
| 17/07/2024 |
1.481.875 |
-0,29%
|
13,56
|
13,425
|
13,735
|
13,62
|
| 16/07/2024 |
1.083.203 |
1,86%
|
13,48
|
13,45
|
13,69
|
13,66
|
| 15/07/2024 |
1.096.664 |
-0,45%
|
13,52
|
13,225
|
13,60
|
13,41
|
| 12/07/2024 |
1.296.336 |
0,37%
|
13,52
|
13,42
|
13,70
|
13,47
|
| 11/07/2024 |
1.789.956 |
1,59%
|
13,44
|
13,195
|
13,53
|
13,42
|
| 10/07/2024 |
1.443.100 |
0,00%
|
13,34
|
13,09
|
13,41
|
13,21
|
| 09/07/2024 |
1.459.883 |
1,38%
|
13,03
|
12,98
|
13,355
|
13,21
|
| 08/07/2024 |
1.722.821 |
5,59%
|
12,72
|
12,64
|
13,12
|
13,03
|
