StoneCo Ltd. - Class A Common Share (NQ: STNE )

8.190 -0.070 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 27, 2024 8.200 8.280 8.070 8.190 3,082,160 -0.07(-0.85%)
Dec 26, 2024 8.050 8.280 7.960 8.260 3,905,746 +0.18(+2.23%)
Dec 24, 2024 8.130 8.130 8.010 8.080 1,995,702 -0.01(-0.12%)
Dec 23, 2024 8.210 8.300 7.995 8.090 5,681,581 -0.11(-1.34%)
Dec 20, 2024 7.980 8.320 7.890 8.200 7,948,544 +0.15(+1.93%)
Dec 19, 2024 8.210 8.210 7.995 8.045 5,561,157 +0.01(+0.06%)
Dec 18, 2024 8.710 8.769 8.025 8.040 10,076,062 -0.67(-7.69%)
Dec 17, 2024 8.690 8.995 8.640 8.710 6,791,611 +0.00(+0.00%)
Dec 16, 2024 9.000 9.050 8.700 8.710 5,785,711 -0.31(-3.44%)
Dec 13, 2024 8.920 9.060 8.870 9.020 3,699,138 +0.05(+0.56%)
Dec 12, 2024 9.000 9.120 8.870 8.970 5,546,061 -0.16(-1.75%)
Dec 11, 2024 9.080 9.390 8.910 9.130 5,925,498 +0.08(+0.88%)
Dec 10, 2024 9.200 9.210 9.020 9.050 5,470,785 -0.13(-1.42%)
Dec 09, 2024 9.290 9.755 9.160 9.180 7,514,080 +0.02(+0.22%)
Dec 06, 2024 9.410 9.520 9.080 9.160 7,019,775 -0.23(-2.45%)
Dec 05, 2024 9.520 9.680 9.320 9.390 6,105,057 -0.14(-1.47%)
Dec 04, 2024 9.440 9.670 9.395 9.530 5,319,559 +0.07(+0.74%)
Dec 03, 2024 9.660 9.780 9.355 9.460 6,468,698 -0.27(-2.77%)
Dec 02, 2024 9.610 9.805 9.140 9.730 9,428,667 +0.25(+2.64%)
Nov 29, 2024 9.500 9.640 9.260 9.480 8,868,563 -0.93(-8.93%)
Nov 27, 2024 10.82 10.88 10.21 10.41 7,537,861 -0.29(-2.71%)
Nov 26, 2024 10.83 11.05 10.63 10.70 6,650,883 -0.20(-1.83%)
Nov 25, 2024 10.51 10.96 10.46 10.90 12,049,716 +0.64(+6.24%)
Nov 22, 2024 9.900 10.48 9.720 10.26 11,021,478 +0.99(+10.68%)
Nov 21, 2024 9.150 9.400 9.070 9.270 4,857,263 +0.16(+1.76%)
Nov 20, 2024 9.210 9.315 9.060 9.110 4,337,827 -0.17(-1.83%)
Nov 19, 2024 9.510 9.600 9.190 9.280 8,039,229 -0.39(-4.03%)
Nov 18, 2024 9.760 9.905 9.660 9.670 4,101,622 -0.09(-0.92%)
Nov 15, 2024 9.940 10.03 9.610 9.760 4,997,788 -0.11(-1.11%)
Nov 14, 2024 10.61 10.76 9.830 9.870 10,596,310 -0.61(-5.82%)
Nov 13, 2024 11.44 11.48 10.45 10.48 12,418,040 -1.11(-9.58%)
Nov 12, 2024 11.53 11.68 11.34 11.59 6,566,334 +0.03(+0.26%)
Nov 11, 2024 11.43 11.61 11.21 11.56 3,201,354 +0.26(+2.30%)
Nov 08, 2024 11.26 11.32 11.04 11.30 3,124,517 -0.05(-0.44%)
Nov 07, 2024 11.61 11.78 11.29 11.35 4,365,768 -0.16(-1.39%)
Nov 06, 2024 11.14 11.53 10.91 11.51 6,291,847 +0.48(+4.35%)
Nov 05, 2024 11.33 11.40 10.78 11.03 5,182,644 -0.31(-2.73%)
Nov 04, 2024 11.11 11.60 11.08 11.34 3,287,874 +0.26(+2.35%)
Nov 01, 2024 11.18 11.41 11.01 11.08 4,799,889 -0.02(-0.18%)
Oct 31, 2024 11.27 11.43 11.09 11.10 1,781,906 -0.17(-1.51%)
Oct 30, 2024 11.41 11.49 11.24 11.27 2,791,421 -0.24(-2.09%)
Oct 29, 2024 11.52 11.80 11.49 11.51 2,298,825 -0.08(-0.69%)
Oct 28, 2024 11.53 11.79 11.52 11.59 2,751,578 +0.13(+1.13%)
Oct 25, 2024 11.39 11.60 11.26 11.46 3,857,107 +0.16(+1.42%)
Oct 24, 2024 11.18 11.31 11.05 11.30 2,229,617 +0.14(+1.25%)
Oct 23, 2024 11.01 11.31 11.01 11.16 1,808,724 +0.04(+0.36%)
Oct 22, 2024 10.97 11.20 10.96 11.12 1,613,407 +0.10(+0.91%)
Oct 21, 2024 11.05 11.12 10.95 11.02 2,520,069 +0.00(+0.00%)
Oct 18, 2024 11.05 11.25 10.96 11.02 1,949,698 +0.05(+0.46%)
Oct 17, 2024 10.96 10.98 10.77 10.97 1,727,774 +0.05(+0.46%)
Oct 16, 2024 11.03 11.11 10.88 10.92 3,033,097 -0.04(-0.36%)
Oct 15, 2024 11.15 11.20 10.93 10.96 2,301,092 -0.27(-2.40%)
Oct 14, 2024 10.88 11.34 10.83 11.23 2,546,172 +0.28(+2.56%)
Oct 11, 2024 10.88 10.97 10.77 10.95 3,505,187 -0.02(-0.18%)
Oct 10, 2024 10.72 11.07 10.63 10.97 2,816,147 +0.12(+1.11%)
Oct 09, 2024 11.11 11.14 10.72 10.85 3,059,635 -0.29(-2.60%)
Oct 08, 2024 11.14 11.19 10.98 11.14 1,467,988 -0.03(-0.27%)
Oct 07, 2024 11.27 11.39 11.11 11.17 1,950,945 -0.16(-1.41%)
Oct 04, 2024 11.19 11.34 11.11 11.33 2,492,339 +0.35(+3.19%)
Oct 03, 2024 10.94 11.05 10.84 10.98 3,023,408 -0.10(-0.90%)
Oct 02, 2024 11.18 11.45 11.06 11.08 3,272,313 -0.02(-0.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.