Skip to main content

Stoneco Ltd Cl A (NQ: STNE )

11.72 -0.22 (-1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 11.91 11.91 11.57 11.72 6,267,608 -0.22(-1.84%)
Jun 17, 2024 12.03 12.14 11.87 11.94 4,453,278 -0.20(-1.65%)
Jun 14, 2024 12.28 12.32 12.00 12.14 4,991,840 -0.25(-2.02%)
Jun 13, 2024 12.75 12.86 12.36 12.39 5,820,703 -0.33(-2.59%)
Jun 12, 2024 13.11 13.21 12.65 12.72 9,113,460 -0.03(-0.24%)
Jun 11, 2024 13.04 13.11 12.64 12.75 7,947,730 -0.38(-2.89%)
Jun 10, 2024 13.05 13.17 13.01 13.13 3,375,662 -0.11(-0.83%)
Jun 07, 2024 13.31 13.45 13.22 13.24 4,258,331 -0.29(-2.14%)
Jun 06, 2024 13.57 13.77 13.51 13.53 5,971,158 +0.31(+2.34%)
Jun 05, 2024 13.49 13.59 13.04 13.22 4,465,294 -0.14(-1.05%)
Jun 04, 2024 13.40 13.49 13.10 13.36 7,735,928 -0.22(-1.62%)
Jun 03, 2024 13.86 13.92 13.36 13.58 4,134,044 -0.26(-1.88%)
May 31, 2024 13.95 14.00 13.63 13.84 3,662,700 -0.05(-0.36%)
May 30, 2024 13.94 14.03 13.83 13.89 2,536,836 +0.02(+0.14%)
May 29, 2024 14.11 14.14 13.83 13.87 4,788,472 -0.45(-3.14%)
May 28, 2024 14.34 14.52 14.11 14.32 6,188,874 +0.03(+0.21%)
May 24, 2024 14.47 14.80 14.22 14.29 6,770,202 +0.00(+0.00%)
May 23, 2024 14.42 14.44 14.09 14.29 6,314,272 -0.07(-0.49%)
May 22, 2024 15.02 15.15 14.35 14.36 7,946,841 -0.81(-5.34%)
May 21, 2024 14.81 15.23 14.74 15.17 6,521,584 +0.32(+2.15%)
May 20, 2024 14.58 14.87 14.30 14.85 5,818,781 +0.22(+1.50%)
May 17, 2024 14.82 14.84 14.46 14.63 5,175,384 -0.14(-0.95%)
May 16, 2024 15.00 15.05 14.67 14.77 5,135,043 -0.21(-1.43%)
May 15, 2024 15.44 15.64 14.90 14.98 6,793,597 -0.32(-2.06%)
May 14, 2024 15.27 15.49 14.57 15.30 20,783,476 -1.35(-8.11%)
May 13, 2024 16.80 16.94 16.56 16.65 6,160,604 +0.05(+0.30%)
May 10, 2024 16.93 16.99 16.50 16.60 2,667,478 -0.10(-0.60%)
May 09, 2024 16.80 16.86 16.35 16.70 3,759,645 -0.27(-1.59%)
May 08, 2024 16.60 17.02 16.54 16.97 2,618,217 +0.10(+0.59%)
May 07, 2024 16.76 17.00 16.68 16.87 3,041,607 +0.07(+0.42%)
May 06, 2024 16.90 17.09 16.77 16.80 2,842,286 +0.07(+0.42%)
May 03, 2024 16.59 17.04 16.57 16.73 3,397,554 +0.46(+2.83%)
May 02, 2024 15.97 16.29 15.63 16.27 3,072,155 +0.53(+3.37%)
May 01, 2024 15.58 15.91 15.24 15.74 3,860,922 +0.14(+0.90%)
Apr 30, 2024 16.00 16.14 15.57 15.60 3,448,689 -0.59(-3.64%)
Apr 29, 2024 16.52 16.59 16.09 16.19 2,726,209 -0.16(-0.98%)
Apr 26, 2024 15.75 16.38 15.75 16.35 6,294,180 +0.78(+5.01%)
Apr 25, 2024 15.41 15.70 15.16 15.57 4,720,982 -0.26(-1.64%)
Apr 24, 2024 15.79 15.86 15.42 15.83 4,356,833 +0.05(+0.32%)
Apr 23, 2024 15.27 15.84 15.22 15.78 4,193,566 +0.51(+3.34%)
Apr 22, 2024 15.51 15.67 15.22 15.27 5,304,103 -0.03(-0.20%)
Apr 19, 2024 15.20 15.53 15.12 15.30 7,184,735 +0.04(+0.26%)
Apr 18, 2024 15.44 15.74 15.18 15.26 3,939,325 +0.01(+0.07%)
Apr 17, 2024 15.42 15.62 15.21 15.25 4,043,092 -0.04(-0.26%)
Apr 16, 2024 15.44 15.63 15.19 15.29 4,916,835 -0.38(-2.43%)
Apr 15, 2024 16.13 16.30 15.62 15.67 4,999,418 -0.45(-2.79%)
Apr 12, 2024 16.41 16.55 15.97 16.12 3,480,500 -0.52(-3.12%)
Apr 11, 2024 16.42 16.71 16.26 16.64 3,798,699 +0.11(+0.67%)
Apr 10, 2024 16.74 17.23 16.37 16.53 5,018,308 -0.75(-4.34%)
Apr 09, 2024 17.84 17.93 17.13 17.28 4,661,473 -0.40(-2.26%)
Apr 08, 2024 16.90 17.69 16.90 17.68 6,557,679 +0.85(+5.05%)
Apr 05, 2024 16.83 17.02 16.50 16.83 4,594,642 -0.02(-0.12%)
Apr 04, 2024 16.50 17.32 16.50 16.85 7,905,347 +0.53(+3.25%)
Apr 03, 2024 16.04 16.52 16.04 16.32 3,872,812 +0.08(+0.49%)
Apr 02, 2024 16.29 16.87 16.16 16.24 5,433,501 -0.08(-0.49%)
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.