StoneCo Ltd Class A (STNE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	1.707.941	-0,53%	9,32	9,23	9,49	9,45
29-12-2022	1.444.186	3,60%	9,27	9,10	9,52	9,50
28-12-2022	2.142.577	0,33%	9,08	8,85	9,205	9,17
27-12-2022	1.535.093	-4,79%	9,54	9,07	9,54	9,14
23-12-2022	1.815.123	4,49%	9,27	9,27	9,78	9,655
22-12-2022	3.718.222	-2,43%	9,36	8,87	9,38	9,24
21-12-2022	2.780.023	2,27%	9,33	9,1201	9,53	9,47
20-12-2022	2.997.849	-0,43%	9,22	9,173	9,51	9,26
19-12-2022	2.766.082	3,45%	8,96	8,8248	9,355	9,30
16-12-2022	3.212.728	-2,73%	9,04	8,8801	9,31	8,91
15-12-2022	2.359.107	-3,78%	9,31	9,095	9,40	9,16
14-12-2022	4.717.860	1,17%	9,45	9,09	9,73	9,52
13-12-2022	4.072.440	-0,95%	9,98	9,385	10,28	9,41
12-12-2022	4.850.739	-3,65%	9,81	9,23	9,93	9,50
09-12-2022	3.563.685	-4,09%	10,20	9,78	10,21	9,86
08-12-2022	4.161.064	0,10%	10,40	10,22	10,73	10,28
07-12-2022	4.178.340	-6,30%	10,66	10,01	10,66	10,27
06-12-2022	11.173.743	-2,75%	11,31	10,78	11,42	10,96
05-12-2022	10.448.033	-4,79%	11,86	11,11	11,98	11,34
02-12-2022	10.722.384	2,85%	11,49	11,4636	11,9799	11,91
01-12-2022	20.000.448	0,51%	11,90	11,46	12,288	11,75
30-11-2022	13.905.677	6,27%	11,41	11,03	11,72	11,69
29-11-2022	7.812.698	3,02%	11,41	10,6843	11,085	10,92
28-11-2022	8.980.279	2,67%	11,41	10,495	11,05	10,585
25-11-2022	7.167.971	-1,82%	11,41	10,09	10,41	10,25
24-11-2022	21.504.542	-7,12%	11,41	10,2358	11,175	10,44
23-11-2022	21.504.542	-7,12%	11,41	10,2358	11,175	10,44
22-11-2022	9.731.640	0,54%	11,41	10,73	11,405	11,24
21-11-2022	13.929.857	-3,04%	11,41	10,8913	11,75	11,18
18-11-2022	38.133.480	16,82%	11,36	10,97	11,75	11,53
17-11-2022	19.757.443	-6,60%	10,12	9,75	10,29	9,90
16-11-2022	15.750.680	-8,08%	11,39	10,4106	11,214	10,47
15-11-2022	11.100.086	3,59%	11,39	11,095	11,665	11,395
14-11-2022	2.642.831	-0,82%	10,92	10,715	11,27	10,95
11-11-2022	3.566.683	8,22%	10,94	10,31	11,315	11,06
10-11-2022	4.388.911	-0,10%	10,94	10,1901	11,21	10,22
09-11-2022	1.714.184	-4,79%	10,50	10,23	10,54	10,235
08-11-2022	2.629.635	0,47%	10,74	10,58	11,215	10,75
07-11-2022	1.999.501	-1,16%	10,90	10,425	10,95	10,685
04-11-2022	5.842.879	-10,38%	11,99	10,69	12,10	10,79
03-11-2022	6.063.667	19,21%	10,96	10,225	12,155	12,04
02-11-2022	2.512.778	-4,72%	10,96	10,49	11,14	10,49
01-11-2022	1.540.507	4,86%	10,87	10,65	11,105	11,01
31-10-2022	2.369.853	3,25%	10,06	9,955	10,51	10,50
28-10-2022	2.912.189	2,68%	9,86	9,63	10,17	10,155
27-10-2022	2.737.797	-2,47%	10,25	9,8101	10,50	9,89
26-10-2022	2.711.766	-2,20%	10,25	10,105	10,785	10,22
25-10-2022	1.958.013	1,56%	10,02	10,335	10,90	10,45
24-10-2022	1.933.086	-1,25%	10,02	9,98	10,41	10,29
21-10-2022	2.762.555	2,82%	10,02	9,85	10,49	10,395
20-10-2022	3.128.980	-1,99%	10,42	9,95	10,71	10,105
19-10-2022	1.838.448	-4,93%	10,51	10,39	10,825	10,42
18-10-2022	2.356.758	-1,73%	11,13	10,60	11,35	10,79
17-10-2022	2.409.279	6,79%	10,39	10,39	10,99	10,69
14-10-2022	2.994.967	-7,24%	11,06	9,98	11,1701	9,99
13-10-2022	3.836.938	0,19%	10,64	9,94	11,02	10,77
12-10-2022	2.422.658	1,32%	10,64	10,30	10,80	10,75
11-10-2022	3.564.389	-7,34%	11,28	10,41	11,30	10,61
10-10-2022	2.722.303	-2,66%	11,68	11,095	11,815	11,33
07-10-2022	4.150.617	-0,94%	11,52	11,40	12,07	11,61
06-10-2022	2.488.123	1,67%	11,75	11,67	12,25	11,875
05-10-2022	3.032.457	0,51%	11,41	11,21	11,90	11,75
04-10-2022	3.863.733	10,81%	10,90	10,77	11,725	11,69
03-10-2022	5.467.010	10,70%	9,91	9,6144	10,64	10,55
30-09-2022	3.742.985	5,07%	8,97	8,935	9,745	9,53
29-09-2022	4.131.840	-5,91%	9,51	8,865	9,51	9,07
28-09-2022	3.054.626	7,80%	9,17	9,02	9,92	9,81
27-09-2022	4.419.094	4,24%	9,17	8,945	9,79	9,10
26-09-2022	4.885.174	-5,83%	9,17	8,72	9,5699	8,73
23-09-2022	2.658.007	-3,14%	9,24	8,99	9,395	9,27
22-09-2022	3.522.165	-3,72%	9,88	9,36	10,0101	9,57
21-09-2022	3.851.226	2,69%	9,78	9,555	10,29	9,94
20-09-2022	3.203.563	3,20%	9,23	9,085	9,77	9,68
19-09-2022	2.277.435	3,76%	8,91	8,855	9,405	9,38
16-09-2022	2.758.335	-4,64%	9,14	8,88	9,29	9,04
15-09-2022	1.641.963	0,53%	9,24	9,18	9,7941	9,48
14-09-2022	1.685.192	1,62%	9,27	8,96	9,45	9,43
13-09-2022	2.349.037	-5,21%	9,04	8,92	9,46	9,28
12-09-2022	2.303.806	3,60%	8,97	9,52	9,92	9,79
09-09-2022	3.104.767	7,51%	8,97	8,99	9,50	9,45
08-09-2022	2.016.865	-0,11%	8,53	8,4561	8,75	8,75
07-09-2022	2.685.481	6,05%	8,25	8,15	8,78	8,76
06-09-2022	4.656.005	-3,16%	9,34	8,07	8,51	8,23
05-09-2022	2.846.669	-3,16%	9,34	8,82	9,38	8,90
02-09-2022	2.846.669	-3,16%	9,34	8,82	9,38	8,90
01-09-2022	3.293.307	-3,06%	9,38	8,795	9,40	9,19
31-08-2022	2.381.145	-0,32%	9,65	9,26	9,835	9,48
30-08-2022	2.271.022	-0,31%	9,80	9,385	9,96	9,51
29-08-2022	2.169.954	-0,63%	9,35	9,35	9,94	9,54
26-08-2022	3.996.317	-3,90%	9,93	9,47	10,24	9,60
25-08-2022	3.002.645	0,91%	9,39	9,785	10,12	9,99
24-08-2022	4.360.226	5,78%	9,39	9,35	10,20	9,89
23-08-2022	4.850.728	7,23%	8,75	8,525	9,37	9,35
22-08-2022	5.176.858	-3,75%	8,52	8,5075	9,0867	8,72
19-08-2022	19.408.042	-22,30%	11,62	8,25	9,85	9,06
18-08-2022	5.365.214	-0,51%	11,62	11,31	11,73	11,66
17-08-2022	2.936.451	-0,59%	11,55	11,3315	11,95	11,72
16-08-2022	4.152.792	-2,65%	12,33	11,62	12,3801	11,78
15-08-2022	2.083.847	0,33%	11,87	11,765	12,2307	12,10
12-08-2022	3.021.534	6,63%	11,60	11,475	12,11	12,06