Mercado abrirá em 3 hs

StoneCo Ltd. (STOC31.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
80,40-0,01 (-0,01%)
No fechamento: 05:07PM BRT
Período:
18 de abr. de 2023 - 18 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de abr. de 202480,8081,5879,6880,4080,4090.170
16 de abr. de 202481,9382,0880,1280,4180,4163.952
15 de abr. de 202483,2084,2481,1281,9381,9361.104
12 de abr. de 202485,0685,0682,0083,1983,19114.483
11 de abr. de 202484,2685,1582,7785,0885,0871.794
10 de abr. de 202486,3087,3683,3384,2484,24115.509
09 de abr. de 202489,6489,9085,8086,3086,3045.515
08 de abr. de 202485,8589,2485,6089,2489,2461.292
05 de abr. de 202485,3286,2883,2685,6785,6758.068
04 de abr. de 202482,5186,7682,5185,3285,32148.137
03 de abr. de 202482,8083,7581,7382,4882,4849.021
02 de abr. de 202483,6985,3682,0082,3282,3299.320
01 de abr. de 202485,5885,6882,6383,6983,69329.230
28 de mar. de 202483,5584,7882,8484,0284,02105.982
27 de mar. de 202483,0584,0281,5184,0284,02110.706
26 de mar. de 202480,1186,0080,1183,0583,05199.833
25 de mar. de 202482,3882,3878,9578,9678,9639.856
22 de mar. de 202483,2083,7381,4882,4082,40336.105
21 de mar. de 202485,3285,3282,1283,6583,6550.827
20 de mar. de 202482,9885,0079,5083,7383,73196.272
19 de mar. de 202480,6184,1177,9682,9882,98756.748
18 de mar. de 202488,9288,9286,6588,4988,49138.900
15 de mar. de 202486,1887,0085,3287,0087,0028.301
14 de mar. de 202485,8986,4084,1486,0086,0014.505
13 de mar. de 202486,6088,0285,6086,4986,4947.658
12 de mar. de 202484,8087,0384,3686,5686,56152.292
11 de mar. de 202483,1584,2182,0184,0884,087.073
08 de mar. de 202482,7584,4582,3183,6083,604.833
07 de mar. de 202482,7682,7680,3481,2881,283.036
06 de mar. de 202481,0083,4180,5682,0382,0373.669
05 de mar. de 202481,2381,2378,8379,8079,8022.055
04 de mar. de 202485,6885,6880,8880,8880,886.968
01 de mar. de 202486,2989,5084,2985,6885,6823.780
29 de fev. de 202486,2587,4784,8886,2986,2921.068
28 de fev. de 202484,8086,8984,6586,8986,894.827
27 de fev. de 202484,6786,7583,9786,7586,7520.150
26 de fev. de 202484,2085,8584,2085,5585,5515.105
23 de fev. de 202480,3285,9980,3285,9985,99103.569
22 de fev. de 202481,1882,2480,5681,9681,9686.780
21 de fev. de 202481,2181,2179,5781,1881,1854.537
20 de fev. de 202482,8882,8880,0382,4082,40281.646
19 de fev. de 202482,1082,8881,1582,8882,8815.334
16 de fev. de 202487,5887,5882,1583,0683,0678.529
15 de fev. de 202488,8088,8084,5085,8685,8642.337
14 de fev. de 202486,3187,7686,2587,0587,0585.064
09 de fev. de 202491,8096,8087,0090,5090,50310.988
08 de fev. de 202489,2590,9288,9390,3090,3072.577
07 de fev. de 202485,5190,0585,5189,2589,258.527
06 de fev. de 202486,9389,2986,0889,2989,2964.781
05 de fev. de 202490,2091,4587,0288,6088,6083.340
02 de fev. de 202488,7491,4987,9291,4991,4949.854
01 de fev. de 202485,9988,3283,8387,9787,9746.241
31 de jan. de 202485,0188,8285,0185,4885,48141.925
30 de jan. de 202491,0891,0887,6388,0388,0382.358
29 de jan. de 202489,3092,0089,0889,6889,6847.054
26 de jan. de 202487,6889,9087,4689,3589,3515.962
25 de jan. de 202485,5888,3285,1788,0288,02266.825
24 de jan. de 202486,5187,1985,1686,2586,2538.739
23 de jan. de 202487,0087,0084,4784,4784,4754.842
22 de jan. de 202486,0093,2985,4187,3087,30159.315
19 de jan. de 202485,0186,0281,4583,9083,90109.460
18 de jan. de 202487,1388,6484,6285,6185,6110.128
17 de jan. de 202485,0087,4885,0085,8985,89309.933
16 de jan. de 202483,1588,5082,7085,7185,7122.132
15 de jan. de 202481,1584,5478,3083,1083,1010.127
12 de jan. de 202483,5584,1881,2182,7982,795.135
11 de jan. de 202483,6083,9081,7683,5583,554.992
10 de jan. de 202482,5983,5879,2482,7982,7928.860
09 de jan. de 202485,0085,3880,6382,6082,6041.688
08 de jan. de 202485,4085,9983,5785,9985,9923.896
05 de jan. de 202481,4484,1080,0184,0384,0311.132
04 de jan. de 202483,8883,8881,0081,0081,0011.344
03 de jan. de 202486,0686,0683,8784,7084,709.439
02 de jan. de 202488,0088,0085,5086,0686,0647.163
28 de dez. de 202389,9090,4088,4789,9989,9936.454
27 de dez. de 202386,8089,9886,8089,9089,9011.233
26 de dez. de 202387,5288,0986,9987,2487,243.378
22 de dez. de 202386,4287,9386,4286,5286,5217.133
21 de dez. de 202386,9488,1985,7488,1988,196.169
20 de dez. de 202388,2589,4385,2385,2385,2329.743
19 de dez. de 202386,9189,3385,9988,2588,2561.362
18 de dez. de 202384,7087,4684,3385,2085,2024.103
15 de dez. de 202383,7987,0083,3583,7083,7020.278
14 de dez. de 202381,0084,7581,0083,7783,7745.255
13 de dez. de 202378,5981,2878,1680,5980,5939.565
12 de dez. de 202377,3079,4876,9078,8178,8115.544
11 de dez. de 202378,3078,7675,5577,3077,3046.720
08 de dez. de 202378,5879,3477,6277,7477,7432.924
07 de dez. de 202379,0080,3977,0078,5978,5927.457
06 de dez. de 202380,0082,2979,0180,5080,5024.924
05 de dez. de 202380,0082,3879,0980,5080,5020.024
04 de dez. de 202381,9082,1478,3982,1482,1433.697
01 de dez. de 202378,5880,7476,1480,7480,7462.066
30 de nov. de 202374,5882,7374,5882,7382,7327.824
29 de nov. de 202372,8175,6672,8174,5874,5828.787
28 de nov. de 202371,5073,0271,4873,0273,0214.999
27 de nov. de 202370,5873,0070,3773,0073,0055.069
24 de nov. de 202370,0071,3569,3170,7570,7523.237
23 de nov. de 202372,4173,4969,0170,9070,904.630
22 de nov. de 202367,4070,9967,4070,9970,9929.905
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...