StoneCo Ltd Class A (STNE)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 02/10/2026 |
1.339.556 |
1,38%
|
9,50
|
9,175
|
9,575
|
9,55
|
| 01/10/2026 |
1.755.039 |
0,86%
|
9,38
|
8,96
|
9,595
|
9,42
|
| 30/09/2026 |
1.711.024 |
0,65%
|
9,42
|
9,24
|
9,505
|
9,34
|
| 29/09/2026 |
1.683.363 |
0,11%
|
9,25
|
9,175
|
9,42
|
9,28
|
| 28/09/2026 |
1.095.994 |
-0,32%
|
9,15
|
9,04
|
9,42
|
9,27
|
| 25/09/2026 |
1.116.433 |
1,53%
|
9,15
|
9,06
|
9,365
|
9,30
|
| 24/09/2026 |
1.057.534 |
-3,48%
|
9,49
|
9,135
|
9,525
|
9,16
|
| 23/09/2026 |
1.094.265 |
-3,75%
|
9,82
|
9,475
|
10,005
|
9,49
|
| 22/09/2026 |
1.818.672 |
1,54%
|
9,81
|
9,59
|
9,88
|
9,86
|
| 21/09/2026 |
1.167.243 |
1,89%
|
9,60
|
9,515
|
9,805
|
9,71
|
| 18/09/2026 |
4.573.462 |
-2,26%
|
9,68
|
9,50
|
9,785
|
9,53
|
| 17/09/2026 |
968.689 |
0,31%
|
9,84
|
9,605
|
9,91
|
9,75
|
| 16/09/2026 |
1.339.913 |
0,52%
|
9,61
|
9,51
|
9,78
|
9,72
|
| 15/09/2026 |
1.071.157 |
-2,62%
|
9,93
|
9,64
|
9,96
|
9,67
|
| 14/09/2026 |
1.234.702 |
-1,68%
|
10,00
|
9,76
|
10,03
|
9,93
|
| 11/09/2026 |
1.485.555 |
-1,94%
|
10,32
|
9,96
|
10,37
|
10,10
|
| 10/09/2026 |
1.643.442 |
4,89%
|
9,72
|
9,66
|
10,39
|
10,30
|
| 09/09/2026 |
1.525.525 |
-2,00%
|
9,91
|
9,81
|
10,13
|
9,82
|
| 08/09/2026 |
1.309.873 |
-0,89%
|
10,25
|
10,00
|
10,40
|
10,02
|
| 04/09/2026 |
1.383.869 |
-2,03%
|
10,12
|
10,005
|
10,31
|
10,11
|
| 03/09/2026 |
2.255.136 |
-0,48%
|
10,68
|
10,23
|
10,76
|
10,32
|
| 02/09/2026 |
1.917.721 |
7,35%
|
9,68
|
9,68
|
10,42
|
10,37
|
| 01/09/2026 |
1.659.444 |
-0,41%
|
9,58
|
9,58
|
9,895
|
9,66
|
| 31/08/2026 |
20.086.247 |
-0,05%
|
9,75
|
9,53
|
9,83
|
9,70
|
| 28/08/2026 |
1.292.139 |
1,52%
|
9,51
|
9,34
|
9,72
|
9,705
|
| 27/08/2026 |
810.559 |
-1,65%
|
9,70
|
9,505
|
9,84
|
9,56
|
| 26/08/2026 |
1.073.732 |
-0,61%
|
9,78
|
9,71
|
9,985
|
9,72
|
| 25/08/2026 |
1.168.273 |
2,41%
|
9,55
|
9,37
|
9,815
|
9,78
|
| 24/08/2026 |
1.629.515 |
2,03%
|
9,29
|
9,20
|
9,82
|
9,55
|
| 21/08/2026 |
942.159 |
2,18%
|
9,23
|
9,19
|
9,495
|
9,36
|
| 20/08/2026 |
1.017.970 |
-3,27%
|
9,45
|
9,15
|
9,49
|
9,16
|
| 19/08/2026 |
1.387.662 |
3,84%
|
9,26
|
9,215
|
9,535
|
9,47
|
| 18/08/2026 |
1.396.761 |
-1,62%
|
9,26
|
9,085
|
9,31
|
9,12
|
| 17/08/2026 |
2.215.582 |
-2,93%
|
9,63
|
9,185
|
9,73
|
9,27
|
| 14/08/2026 |
3.183.294 |
-6,65%
|
9,97
|
9,385
|
9,98
|
9,55
|
| 13/08/2026 |
2.049.001 |
2,30%
|
10,09
|
9,945
|
10,33
|
10,23
|
| 12/08/2026 |
1.241.768 |
0,40%
|
9,95
|
9,785
|
10,02
|
10,00
|
| 11/08/2026 |
1.071.549 |
-3,95%
|
10,37
|
9,95
|
10,39
|
9,96
|
| 10/08/2026 |
774.097 |
-2,17%
|
10,61
|
10,35
|
10,63
|
10,37
|
| 07/08/2026 |
1.229.832 |
-4,33%
|
11,12
|
10,56
|
11,12
|
10,60
|
| 06/08/2026 |
930.387 |
-0,81%
|
11,16
|
10,975
|
11,19
|
11,08
|
| 05/08/2026 |
1.203.227 |
-0,53%
|
11,41
|
11,145
|
11,46
|
11,17
|
| 04/08/2026 |
642.611 |
-1,06%
|
11,40
|
11,125
|
11,45
|
11,23
|
| 03/08/2026 |
905.631 |
-0,22%
|
11,45
|
11,20
|
11,53
|
11,35
|
| 31/07/2026 |
1.401.106 |
-0,48%
|
11,33
|
10,975
|
11,395
|
11,375
|
| 30/07/2026 |
928.905 |
4,29%
|
11,06
|
10,815
|
11,47
|
11,43
|
| 29/07/2026 |
1.285.998 |
-1,79%
|
11,00
|
10,805
|
11,175
|
10,96
|
| 28/07/2026 |
919.291 |
2,48%
|
10,94
|
10,765
|
11,215
|
11,16
|
| 27/07/2026 |
791.991 |
1,21%
|
10,85
|
10,82
|
11,035
|
10,89
|
| 24/07/2026 |
1.078.846 |
-2,00%
|
11,06
|
10,68
|
11,13
|
10,76
|
| 23/07/2026 |
822.495 |
-3,35%
|
11,12
|
10,855
|
11,21
|
10,98
|
| 22/07/2026 |
1.369.704 |
0,93%
|
11,31
|
11,095
|
11,43
|
11,36
|
| 21/07/2026 |
1.081.644 |
1,21%
|
11,17
|
10,895
|
11,335
|
11,255
|
| 20/07/2026 |
1.684.681 |
-0,27%
|
11,20
|
11,09
|
11,35
|
11,12
|
| 17/07/2026 |
1.201.194 |
-0,45%
|
10,94
|
10,90
|
11,215
|
11,15
|
| 16/07/2026 |
968.604 |
-0,71%
|
11,21
|
11,115
|
11,29
|
11,20
|
| 15/07/2026 |
1.505.287 |
-0,18%
|
11,13
|
10,93
|
11,36
|
11,28
|
| 14/07/2026 |
1.389.078 |
1,35%
|
11,20
|
11,09
|
11,36
|
11,30
|
| 13/07/2026 |
1.605.042 |
-0,54%
|
11,17
|
11,09
|
11,32
|
11,15
|
| 10/07/2026 |
856.494 |
2,28%
|
11,11
|
11,11
|
11,34
|
11,21
|
| 09/07/2026 |
1.377.800 |
4,18%
|
10,59
|
10,455
|
10,995
|
10,96
|
| 08/07/2026 |
1.581.498 |
-1,50%
|
10,60
|
10,475
|
10,75
|
10,52
|
| 07/07/2026 |
2.034.972 |
-2,47%
|
11,06
|
10,55
|
11,26
|
10,68
|
| 06/07/2026 |
1.733.462 |
-1,97%
|
11,25
|
10,475
|
11,25
|
10,95
|
| 02/07/2026 |
1.247.585 |
1,64%
|
11,15
|
11,15
|
11,365
|
11,17
|
| 01/07/2026 |
1.119.757 |
1,38%
|
10,78
|
10,78
|
11,295
|
10,99
|
| 30/06/2026 |
1.122.221 |
-0,46%
|
10,89
|
10,73
|
10,915
|
10,84
|
| 29/06/2026 |
1.242.762 |
-0,91%
|
11,00
|
10,705
|
11,01
|
10,89
|
| 26/06/2026 |
3.879.023 |
1,85%
|
10,68
|
10,68
|
11,135
|
10,99
|
| 25/06/2026 |
1.104.376 |
-0,28%
|
10,83
|
10,66
|
10,94
|
10,79
|
| 24/06/2026 |
1.257.105 |
0,93%
|
10,77
|
10,77
|
11,105
|
10,82
|
| 23/06/2026 |
1.194.697 |
-0,19%
|
10,57
|
10,57
|
10,88
|
10,72
|
| 22/06/2026 |
1.381.075 |
1,42%
|
10,55
|
10,53
|
10,905
|
10,74
|
| 18/06/2026 |
2.861.403 |
-1,67%
|
10,80
|
10,565
|
10,94
|
10,59
|
| 17/06/2026 |
1.189.503 |
-2,00%
|
10,85
|
10,75
|
11,43
|
10,77
|
| 16/06/2026 |
1.519.290 |
0,00%
|
10,98
|
10,81
|
11,07
|
10,99
|
| 15/06/2026 |
1.389.062 |
-2,40%
|
11,69
|
10,96
|
11,75
|
10,99
|
| 12/06/2026 |
1.260.935 |
0,09%
|
11,34
|
11,185
|
11,395
|
11,26
|
| 11/06/2026 |
1.035.086 |
6,13%
|
10,65
|
10,63
|
11,255
|
11,25
|
| 10/06/2026 |
2.184.793 |
-0,56%
|
10,63
|
10,56
|
10,96
|
10,60
|
| 09/06/2026 |
1.360.472 |
0,85%
|
10,67
|
10,47
|
10,82
|
10,66
|
| 08/06/2026 |
1.514.336 |
1,63%
|
10,36
|
10,36
|
10,655
|
10,57
|
| 05/06/2026 |
1.541.814 |
-3,35%
|
10,65
|
10,37
|
11,00
|
10,40
|
| 04/06/2026 |
1.323.443 |
1,13%
|
10,77
|
10,655
|
10,885
|
10,76
|
| 03/06/2026 |
2.564.854 |
-5,34%
|
11,00
|
10,425
|
11,09
|
10,64
|
| 02/06/2026 |
1.819.167 |
-3,85%
|
11,51
|
11,16
|
11,51
|
11,24
|
| 01/06/2026 |
1.184.626 |
2,10%
|
11,50
|
11,36
|
11,69
|
11,69
|
| 29/05/2026 |
3.551.614 |
1,06%
|
11,33
|
11,23
|
11,48
|
11,45
|
| 28/05/2026 |
1.776.366 |
-0,18%
|
11,25
|
11,16
|
11,495
|
11,33
|
| 27/05/2026 |
1.738.950 |
0,53%
|
11,41
|
11,34
|
11,845
|
11,35
|
| 26/05/2026 |
2.268.091 |
2,64%
|
11,15
|
11,01
|
11,315
|
11,29
|
| 22/05/2026 |
2.114.305 |
-0,90%
|
11,02
|
10,85
|
11,13
|
11,00
|
| 21/05/2026 |
1.792.499 |
0,45%
|
10,89
|
10,89
|
11,415
|
11,10
|
| 20/05/2026 |
3.270.201 |
7,39%
|
10,39
|
10,36
|
11,085
|
11,05
|
| 19/05/2026 |
3.562.455 |
0,78%
|
10,19
|
10,08
|
10,49
|
10,29
|
| 18/05/2026 |
2.502.838 |
6,24%
|
9,51
|
9,51
|
10,265
|
10,21
|
| 15/05/2026 |
4.646.504 |
-0,93%
|
9,97
|
9,46
|
10,29
|
9,61
|
| 14/05/2026 |
2.670.738 |
0,10%
|
9,84
|
9,605
|
9,88
|
9,70
|
| 13/05/2026 |
2.720.910 |
-6,65%
|
10,20
|
9,665
|
10,285
|
9,69
|
| 12/05/2026 |
1.446.053 |
-0,38%
|
10,42
|
10,21
|
10,435
|
10,38
|
