Stoneco Ltd Cl A (NQ: STNE )

13.87 -0.64 (-4.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2022 14.73 14.84 13.79 13.87 6,254,855 -0.64(-4.41%)
Jan 26, 2022 14.84 15.82 14.46 14.51 7,550,409 +0.25(+1.75%)
Jan 25, 2022 14.23 14.63 13.54 14.26 5,044,543 -0.42(-2.86%)
Jan 24, 2022 13.81 14.71 13.14 14.68 6,563,713 +0.22(+1.52%)
Jan 21, 2022 14.90 15.45 14.41 14.46 7,420,311 -0.68(-4.49%)
Jan 20, 2022 15.56 16.43 15.12 15.14 6,511,898 -0.09(-0.59%)
Jan 19, 2022 15.32 15.64 14.79 15.23 5,738,994 +0.12(+0.79%)
Jan 18, 2022 16.22 16.37 15.07 15.11 5,856,087 -1.51(-9.09%)
Jan 14, 2022 16.62 0 -0.07(-0.42%)
Jan 13, 2022 17.64 17.80 16.62 16.69 4,433,037 -0.96(-5.44%)
Jan 12, 2022 17.75 18.15 17.12 17.65 5,098,596 +0.40(+2.32%)
Jan 11, 2022 16.35 17.59 16.22 17.25 5,333,729 +0.87(+5.31%)
Jan 10, 2022 16.07 16.42 15.21 16.38 5,287,712 +0.26(+1.61%)
Jan 07, 2022 15.91 16.81 15.82 16.12 4,642,121 +0.21(+1.32%)
Jan 06, 2022 16.00 16.47 15.32 15.91 5,862,785 +0.10(+0.63%)
Jan 05, 2022 16.70 17.09 15.62 15.81 6,894,793 -1.26(-7.38%)
Jan 04, 2022 18.77 19.17 16.72 17.07 10,139,312 -2.25(-11.65%)
Jan 03, 2022 17.06 19.66 17.06 19.32 11,043,119 +2.46(+14.59%)
Dec 31, 2021 16.96 17.62 16.84 16.86 4,483,974 -0.14(-0.82%)
Dec 30, 2021 15.75 17.55 15.66 17.00 6,664,951 +1.25(+7.94%)
Dec 29, 2021 16.33 16.42 15.68 15.75 3,652,255 -0.64(-3.90%)
Dec 28, 2021 17.04 17.39 16.24 16.39 5,479,483 -0.85(-4.93%)
Dec 27, 2021 17.31 17.83 17.13 17.24 5,431,186 -0.17(-0.98%)
Dec 23, 2021 15.48 18.81 15.45 17.41 17,169,233 +1.48(+9.29%)
Dec 22, 2021 16.10 16.56 15.88 15.93 5,164,828 -0.26(-1.61%)
Dec 21, 2021 16.19 16.42 15.08 16.19 7,083,189 +1.24(+8.29%)
Dec 20, 2021 15.20 15.20 14.91 14.95 6,994,024 -0.69(-4.41%)
Dec 17, 2021 15.45 16.02 15.25 15.64 8,214,862 -0.01(-0.06%)
Dec 16, 2021 17.22 17.26 15.22 15.65 8,255,147 -1.39(-8.16%)
Dec 15, 2021 16.32 17.09 15.76 17.04 5,556,357 +0.79(+4.86%)
Dec 14, 2021 16.50 17.25 16.12 16.25 4,827,989 -0.51(-3.04%)
Dec 13, 2021 17.52 18.06 16.13 16.76 6,080,403 -0.92(-5.20%)
Dec 10, 2021 17.67 18.72 17.42 17.68 6,136,583 +0.11(+0.63%)
Dec 09, 2021 17.49 19.10 17.30 17.57 10,689,462 -0.03(-0.17%)
Dec 08, 2021 16.80 18.42 16.30 17.60 7,924,873 +0.80(+4.76%)
Dec 07, 2021 15.91 17.69 15.90 16.80 10,694,435 +1.63(+10.74%)
Dec 06, 2021 15.21 15.37 14.02 15.17 12,106,145 -0.08(-0.52%)
Dec 03, 2021 16.12 16.12 15.07 15.25 6,661,072 -0.76(-4.75%)
Dec 02, 2021 15.03 15.81 15.00 16.01 9,410,811 +1.01(+6.73%)
Dec 01, 2021 15.80 16.95 14.77 15.00 13,679,153 -0.60(-3.85%)
Nov 30, 2021 16.07 16.58 15.00 15.60 18,302,635 -0.64(-3.94%)
Nov 29, 2021 16.48 16.90 15.74 16.24 10,959,464 -0.10(-0.61%)
Nov 26, 2021 16.60 17.18 16.19 16.34 7,821,902 -0.73(-4.28%)
Nov 24, 2021 17.23 17.65 16.91 17.07 13,128,681 -0.50(-2.85%)
Nov 23, 2021 17.07 17.77 16.72 17.57 13,610,236 +0.52(+3.05%)
Nov 22, 2021 19.03 19.05 16.51 17.05 18,701,454 -2.08(-10.87%)
Nov 19, 2021 19.29 20.29 19.12 19.13 13,582,615 -0.10(-0.52%)
Nov 18, 2021 21.11 19.53 19.07 19.23 21,369,593 -1.47(-7.10%)
Nov 17, 2021 26.19 26.64 20.67 20.70 40,428,836 -10.96(-34.62%)
Nov 16, 2021 31.60 31.90 31.14 31.66 6,579,687 +0.35(+1.12%)
Nov 15, 2021 30.27 31.47 30.10 31.31 5,361,675 +1.10(+3.64%)
Nov 12, 2021 29.50 31.14 29.32 30.21 3,436,978 +1.46(+5.08%)
Nov 11, 2021 29.43 29.84 28.72 28.75 2,395,071 +0.17(+0.59%)
Nov 10, 2021 29.16 28.40 28.58 2,687,151 -0.99(-3.35%)
Nov 09, 2021 30.50 30.66 29.21 29.57 2,564,679 -0.77(-2.54%)
Nov 08, 2021 30.53 30.75 29.92 30.34 2,832,507 +0.00(+0.00%)
Nov 05, 2021 31.38 31.55 29.85 30.34 4,609,362 -0.65(-2.10%)
Nov 04, 2021 32.00 32.25 30.74 30.99 3,743,093 -0.81(-2.55%)
Nov 03, 2021 32.16 32.29 31.31 31.80 3,875,800 -0.25(-0.78%)
Nov 02, 2021 33.51 33.82 31.93 32.05 2,961,120 -1.84(-5.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.