Mercado fechado

StoneCo Ltd. (STOC31.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
60,45-0,53 (-0,87%)
No fechamento: 04:53PM BRT
Período:
18 de ago. de 2021 - 18 de ago. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
18 de ago. de 202261,3563,3059,0060,4560,458.386
17 de ago. de 202259,8861,3959,0560,9860,982.414
16 de ago. de 202262,0463,3560,0860,9960,997.390
15 de ago. de 202260,8962,3959,8861,3361,332.491
12 de ago. de 202258,8061,0558,8061,0561,054.450
11 de ago. de 202262,0063,4958,1158,3458,343.936
10 de ago. de 202260,0061,4059,2860,1460,146.380
09 de ago. de 202259,1559,1557,4158,0158,011.753
08 de ago. de 202257,4861,5057,4360,0060,007.987
05 de ago. de 202256,9058,9555,5457,2457,245.791
04 de ago. de 202255,6658,7055,6658,7058,7091.961
03 de ago. de 202252,0055,5451,0055,5455,5415.816
02 de ago. de 202247,6050,8247,6049,8749,872.447
01 de ago. de 202248,5049,6546,7748,6348,637.297
29 de jul. de 202250,5050,5048,0049,9049,9010.522
28 de jul. de 202250,0051,2048,2949,6649,663.506
27 de jul. de 202247,2851,2047,2851,0351,037.244
26 de jul. de 202248,8749,0346,6447,2947,296.901
25 de jul. de 202250,0050,8048,8049,4649,4633.215
22 de jul. de 202251,8052,3049,3850,3250,323.379
21 de jul. de 202250,7054,3450,6851,7551,7512.768
20 de jul. de 202249,4655,0049,4355,0055,007.827
19 de jul. de 202246,8050,7946,8050,7950,795.446
18 de jul. de 202248,0049,7546,7246,7246,724.286
15 de jul. de 202244,5647,5044,5646,6146,616.658
14 de jul. de 202245,8147,1743,7844,0344,0379.226
13 de jul. de 202244,1046,9543,5446,5046,504.286
12 de jul. de 202242,4046,6342,4043,0143,017.407
11 de jul. de 202243,6043,7341,6042,3742,374.560
08 de jul. de 202243,5045,5543,5043,6743,676.696
07 de jul. de 202244,9145,7043,6545,3145,316.043
06 de jul. de 202245,1045,3243,7244,9144,9110.144
05 de jul. de 202240,5045,7939,1245,7945,796.883
04 de jul. de 202240,5043,9938,0041,7941,791.127
01 de jul. de 202241,7642,2140,6542,0042,005.321
30 de jun. de 202241,4941,4939,0440,0040,005.629
29 de jun. de 202242,9043,1040,8442,2042,207.454
28 de jun. de 202245,9746,4543,3343,9343,934.315
27 de jun. de 202247,2047,2045,2445,9745,976.172
24 de jun. de 202245,4148,3244,9646,1646,1610.479
23 de jun. de 202243,2444,9941,9444,9644,969.403
22 de jun. de 202241,0043,4941,0042,5042,5011.544
21 de jun. de 202243,5244,4941,4144,4944,496.844
20 de jun. de 202242,4845,2439,7542,5042,501.987
17 de jun. de 202242,0042,8839,9242,4842,488.738
15 de jun. de 202242,8843,9241,7943,2543,2514.254
14 de jun. de 202241,6142,8040,5042,5542,5510.956
13 de jun. de 202243,7543,9041,1541,1541,159.624
10 de jun. de 202248,8549,8044,6044,7044,7020.932
09 de jun. de 202257,9957,9949,7349,8249,8222.672
08 de jun. de 202258,9660,1257,3657,5057,5023.327
07 de jun. de 202257,2058,9655,8158,9658,9633.350
06 de jun. de 202256,1660,3055,0057,8657,8672.395
03 de jun. de 202255,2157,5052,0056,1556,1591.184
02 de jun. de 202245,9254,0045,9254,0054,0037.887
01 de jun. de 202248,0249,2043,5543,5543,5520.993
31 de mai. de 202248,5049,4046,6047,4147,4122.212
30 de mai. de 202248,5051,5048,5048,5048,501.037
27 de mai. de 202247,0849,0147,0848,3348,3320.067
26 de mai. de 202242,5047,1542,5046,1046,1021.490
25 de mai. de 202246,0046,0043,1045,2945,295.352
24 de mai. de 202246,5046,5043,2943,2943,297.721
23 de mai. de 202246,0046,5043,8046,5046,503.946
20 de mai. de 202247,8047,8043,3344,1144,1110.188
19 de mai. de 202245,0047,3342,7247,3347,337.752
18 de mai. de 202243,2046,0043,1743,1743,179.340
17 de mai. de 202243,5345,2041,5243,9943,9933.891
16 de mai. de 202246,7546,7542,2842,4042,4037.985
13 de mai. de 202239,0443,6739,0443,2043,2030.195
12 de mai. de 202236,1038,7135,5036,0036,0035.324
11 de mai. de 202240,6040,6037,0637,2037,2026.255
10 de mai. de 202241,5143,0038,5940,6040,6015.203
09 de mai. de 202243,5043,5039,8540,5040,5016.817
06 de mai. de 202245,2045,5441,4843,5043,508.726
05 de mai. de 202249,2049,2044,0844,5544,5516.262
04 de mai. de 202248,9049,6945,5049,6949,6923.347
03 de mai. de 202250,0050,4047,0548,9048,902.889
02 de mai. de 202246,2550,0046,2550,0050,0010.336
29 de abr. de 202248,1549,4846,7348,0048,008.211
28 de abr. de 202248,9949,5046,0948,2048,2016.570
27 de abr. de 202248,0049,0546,4048,9948,996.839
26 de abr. de 202248,6048,6045,3048,0048,001.797
25 de abr. de 202244,0147,9944,0147,9947,993.114
22 de abr. de 202246,0446,9244,1045,0045,0030.691
20 de abr. de 202251,2052,1046,9048,9048,9029.367
19 de abr. de 202248,3352,7647,7451,9951,9922.895
18 de abr. de 202247,9349,1444,5449,1449,1416.436
14 de abr. de 202250,9550,9547,9348,1048,102.098
13 de abr. de 202249,3050,3048,4549,5049,508.921
12 de abr. de 202252,5953,2548,6649,4049,407.476
11 de abr. de 202250,7653,2050,3452,5952,5910.834
08 de abr. de 202253,9954,4551,6252,7652,765.317
07 de abr. de 202254,8355,0051,7353,9953,992.861
06 de abr. de 202254,0054,8351,7654,8354,837.137
05 de abr. de 202258,5459,0054,0055,3055,3014.485
04 de abr. de 202258,5059,1557,0958,7958,794.833
01 de abr. de 202255,7260,2355,2756,0156,0134.938
31 de mar. de 202258,3258,3255,0555,4055,407.205
30 de mar. de 202260,2562,2557,6159,2959,2910.657
29 de mar. de 202260,2462,3560,1761,9361,9311.195
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...