Mercado fechará em 4 h 14 min

StoneCo Ltd. (STOC31.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
41,12-2,81 (-6,40%)
A partir de 12:28PM BRT. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
29 de jun. de 202242,9043,1040,9341,1241,123.148
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
28 de mar. de 202259,4061,5657,3658,9258,924.754
25 de mar. de 202268,8868,8857,7558,5258,5215.198
24 de mar. de 202269,5070,0066,0069,1669,1610.354
23 de mar. de 202270,1272,7167,6269,3069,30181.686
22 de mar. de 202266,6473,5865,2670,8570,8519.994
21 de mar. de 202267,3071,0565,8367,5067,50203.905
18 de mar. de 202263,0069,5061,7067,3067,3072.677
17 de mar. de 202248,2649,5046,0049,0049,0057.394
16 de mar. de 202242,9348,1742,8947,7047,7010.086
15 de mar. de 202243,1143,7441,5343,0043,0018.185
14 de mar. de 202245,4045,6342,6143,0943,094.683
11 de mar. de 202248,5148,6545,3845,4045,402.233
10 de mar. de 202251,6051,7146,9647,0047,003.728
09 de mar. de 202249,9852,8049,4751,7051,702.903
08 de mar. de 202249,7850,0145,9549,0049,0012.791
07 de mar. de 202250,4050,4047,1349,7949,794.246
04 de mar. de 202252,7453,9049,1549,1549,155.880
03 de mar. de 202260,0060,0052,1652,1652,163.588
02 de mar. de 202256,0056,3254,8956,1056,1011.425
25 de fev. de 202258,6859,4055,9858,0858,087.258
24 de fev. de 202250,6060,0049,5060,0060,004.821
23 de fev. de 202254,0155,3352,7153,0053,004.801
22 de fev. de 202250,5155,5550,5153,7953,7913.496
21 de fev. de 202254,8955,0053,5954,6954,693.679
18 de fev. de 202258,2059,2853,8854,5954,5911.977
17 de fev. de 202264,9364,9357,4657,8057,8032.318
16 de fev. de 202269,6269,6262,4163,2963,2932.305
15 de fev. de 202266,8269,6265,8269,6269,624.578
14 de fev. de 202267,0068,5064,8064,8064,808.083
11 de fev. de 202269,0370,5766,2366,8066,8022.472
10 de fev. de 202269,2174,5068,4668,6568,6515.646
09 de fev. de 202269,7172,0068,6070,8570,856.240
08 de fev. de 202270,3070,3067,2267,6567,6517.856
07 de fev. de 202271,5073,0070,3970,6970,6911.907
04 de fev. de 202271,3172,1766,9271,1771,1727.670
03 de fev. de 202275,1075,1068,9469,2769,2743.425
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...