Mercado abrirá em 6 h 49 min

StoneCo Ltd. (STOC31.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
62,15+1,65 (+2,73%)
No fechamento: 05:07PM BRT
Período:
07 de out. de 2021 - 07 de out. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
06 de out. de 202261,3563,5760,9262,1562,1528.377
05 de out. de 202259,1061,3358,7460,5060,5015.229
04 de out. de 202255,0060,6155,0058,4158,4151.702
03 de out. de 202252,5055,0050,3254,0054,0048.663
30 de set. de 202249,9452,5048,7552,5052,5030.265
29 de set. de 202253,3653,3648,1050,0050,0034.255
28 de set. de 202249,4653,9048,5053,9053,9029.003
27 de set. de 202248,3652,2048,0048,5048,5066.175
26 de set. de 202248,0050,6247,1547,4047,4029.219
23 de set. de 202248,1748,9847,0048,0048,0026.799
22 de set. de 202250,4951,9948,1650,9450,9428.478
21 de set. de 202250,0052,7449,7052,7052,7029.870
20 de set. de 202247,9750,2647,2549,7049,7025.159
19 de set. de 202247,0048,5546,7948,5548,5518.408
16 de set. de 202249,5349,5347,0047,0047,0013.781
15 de set. de 202248,6550,9647,9349,5249,5217.487
14 de set. de 202247,4748,6546,6748,6548,6525.896
13 de set. de 202250,5050,5046,4648,1148,1114.744
12 de set. de 202248,9050,6048,9049,5449,548.529
09 de set. de 202246,2048,9746,2048,5548,5524.217
08 de set. de 202246,2146,2144,1845,2845,2823.312
06 de set. de 202246,0046,0042,1543,2043,2027.187
05 de set. de 202245,1648,0045,1646,0546,05372
02 de set. de 202248,7648,7646,0046,0046,0015.386
01 de set. de 202249,2049,2046,0547,8047,8018.474
31 de ago. de 202248,7051,0048,1449,2049,204.346
30 de ago. de 202249,0050,2547,0048,2148,213.776
29 de ago. de 202248,0150,2647,5847,8047,802.256
26 de ago. de 202251,3552,2348,4150,3950,3913.604
25 de ago. de 202251,4451,7050,1750,3450,348.739
24 de ago. de 202247,8051,9547,7550,4050,4025.446
23 de ago. de 202245,1047,7544,5347,7447,7422.411
22 de ago. de 202245,8947,0043,9244,9444,9421.710
19 de ago. de 202253,0653,1942,9646,0046,00106.361
18 de ago. de 202261,3563,3059,0060,4560,4512.124
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...