Mercado abrirá em 3 h 2 min

StoneCo Ltd. (STOC31.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
80,74-1,99 (-2,41%)
No fechamento: 06:06PM BRT
Período:
04 de dez. de 2022 - 04 de dez. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
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
21 de nov. de 202367,5067,9166,9667,4067,4052.402
20 de nov. de 202368,0068,6366,7266,8866,8826.825
17 de nov. de 202367,3469,3466,0667,9067,9054.762
16 de nov. de 202366,2768,9065,4967,0067,00161.981
14 de nov. de 202359,5063,0159,3962,7062,70130.303
13 de nov. de 202355,7559,7554,6159,4159,41331.998
10 de nov. de 202349,7355,6149,7353,1053,10223.056
09 de nov. de 202351,3352,6650,6250,7550,7585.881
08 de nov. de 202351,7151,8950,2451,1551,1512.161
07 de nov. de 202351,6752,9651,6751,7451,7482.354
06 de nov. de 202354,0054,6152,0652,3752,377.531
03 de nov. de 202351,3354,6251,3354,6254,6279.568
01 de nov. de 202349,9450,6749,5450,6050,605.348
31 de out. de 202349,3650,0849,3649,7749,778.460
30 de out. de 202348,2549,3948,2549,2449,2414.472
27 de out. de 202348,9048,9047,7747,9647,9616.487
26 de out. de 202348,2550,1248,2548,4848,4816.195
25 de out. de 202350,2350,2348,4049,0349,0321.089
24 de out. de 202350,2451,7749,5650,4350,4324.447
23 de out. de 202349,5850,9849,1850,2450,2411.123
20 de out. de 202351,2951,6749,8949,9649,965.118
19 de out. de 202351,0051,7450,2151,2951,2965.127
18 de out. de 202349,6451,6049,6451,0051,0013.505
17 de out. de 202348,6850,9548,6850,4850,4811.930
16 de out. de 202348,7949,7147,3748,9548,959.142
13 de out. de 202350,0050,0048,4549,2049,2023.524
11 de out. de 202352,4652,6949,8350,4050,4026.522
10 de out. de 202350,9053,4550,7252,4652,4631.878
09 de out. de 202352,2052,2050,0550,7650,7621.516
06 de out. de 202352,0052,2050,7052,2052,2048.545
05 de out. de 202354,0754,0751,5952,1652,1616.897
04 de out. de 202355,2255,6653,9254,2154,212.186
03 de out. de 202354,3554,3552,2452,9152,9120.037
02 de out. de 202353,5554,2953,4354,2954,2921.848
29 de set. de 202354,0055,9053,0154,0054,004.932
28 de set. de 202350,9753,8950,9753,6953,6930.164
27 de set. de 202352,5052,6151,2852,0052,0010.649
26 de set. de 202352,1052,1350,7151,3751,379.330
25 de set. de 202352,6953,2051,5552,0552,0513.360
22 de set. de 202351,0152,7051,0152,6952,6910.854
21 de set. de 202352,3052,4651,0851,7551,7512.531
20 de set. de 202354,1554,1552,0952,1452,1453.104
19 de set. de 202356,0756,0753,0553,2953,2960.797
18 de set. de 202355,4055,9554,4454,4454,4411.211
15 de set. de 202356,3557,0655,4255,5055,508.224
14 de set. de 202356,5857,0055,3057,0057,009.134
13 de set. de 202357,0957,3956,4757,0057,0016.783
12 de set. de 202357,5058,3556,9357,1857,188.566
11 de set. de 202357,7057,8656,8157,4857,4813.559
08 de set. de 202358,5058,5056,6756,6756,6710.040
06 de set. de 202361,2761,3059,2259,2259,2210.940
05 de set. de 202361,7061,8660,2460,9660,9617.140
04 de set. de 202361,9564,5060,3460,3460,347.737
01 de set. de 202361,8562,1160,0060,0060,0017.216
31 de ago. de 202360,2961,1059,4960,8760,8727.960
30 de ago. de 202361,1061,1059,5059,7559,758.642
29 de ago. de 202357,5161,5557,5161,3861,3844.212
28 de ago. de 202359,4859,6757,6558,9858,9811.265
25 de ago. de 202358,5760,4756,8359,9559,957.039
24 de ago. de 202360,9760,9757,7057,8057,8018.409
23 de ago. de 202360,5961,3859,4459,7559,7535.775
22 de ago. de 202361,1862,3059,4860,9060,9020.460
21 de ago. de 202361,5063,0060,0061,4161,4126.953
18 de ago. de 202361,0462,2159,0060,5760,5740.571
17 de ago. de 202369,1269,1960,5961,1961,19376.876
16 de ago. de 202369,0070,2366,4966,6566,6579.853
15 de ago. de 202369,0069,0064,5067,3067,3017.447
14 de ago. de 202367,3269,0065,2069,0069,0017.169
11 de ago. de 202366,0268,2965,4467,3267,3212.627
10 de ago. de 202366,9268,3565,9866,4666,4617.610
09 de ago. de 202367,2068,1165,8766,9766,9714.039
08 de ago. de 202369,1969,1966,1667,2067,2018.973
07 de ago. de 202366,3169,1966,0069,1969,1929.188
04 de ago. de 202368,0568,2665,7365,7365,7323.381
03 de ago. de 202367,9669,8867,2567,9267,9243.195
02 de ago. de 202369,0669,0664,4065,4965,4927.415
01 de ago. de 202368,0670,6068,0669,0069,0023.780
31 de jul. de 202365,7069,0365,7068,4068,4022.954
28 de jul. de 202363,0565,6062,9065,5465,5416.095
27 de jul. de 202363,5965,0062,0662,5362,5335.473
26 de jul. de 202362,7064,5662,2862,8962,8914.395
25 de jul. de 202364,2065,0062,7062,7062,7072.060
24 de jul. de 202362,7165,0062,2763,1863,1820.286
21 de jul. de 202359,6563,0059,6462,7162,7120.873
20 de jul. de 202357,6960,0057,6459,2259,2215.545
19 de jul. de 202359,6259,9958,1958,4658,467.971
18 de jul. de 202360,1660,8459,0059,0059,0018.381
17 de jul. de 202359,2060,6058,4560,6060,6032.914
14 de jul. de 202361,6762,1658,1958,4358,4331.335
13 de jul. de 202359,0862,7659,0861,6761,6733.624
12 de jul. de 202355,3259,8755,3258,8858,8830.474
11 de jul. de 202355,8256,1254,0054,0054,0016.374
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...