StoneCo Ltd (STNE)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.31 | -10.5475040258 | 12.42 | 12.64 | 11.105 | 3966576 | 11.66864188 | CS |
| 4 | -2.53 | -18.5483870968 | 13.64 | 13.84 | 11.06 | 6706051 | 12.51729691 | CS |
| 12 | -0.63 | -5.36626916525 | 11.74 | 15.081 | 11.06 | 5582960 | 13.01463675 | CS |
| 26 | -5.05 | -31.25 | 16.16 | 17.93 | 11.06 | 5461444 | 13.88138699 | CS |
| 52 | 0.67 | 6.41762452107 | 10.44 | 19.46 | 9.335 | 5410431 | 14.36341882 | CS |
| 156 | -28.58 | -72.0080624843 | 39.69 | 40.88 | 6.812 | 6180352 | 13.1465146 | CS |
| 260 | -24.79 | -69.0529247911 | 35.9 | 95.1172 | 6.812 | 4729802 | 21.11303835 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 11.11 | -0.19 | -1.68 | 11.25 | 11.35 | 11.105 | 3758982 |
| 1726871700 | 11.3 | -1.05 | -8.50 | 12.24 | 12.2699 | 11.29 | 8159486 |
| 1726785300 | 12.35 | 0.06 | 0.49 | 12.6 | 12.63 | 12.29 | 2289175 |
| 1726698900 | 12.29 | -0.02 | -0.16 | 12.37 | 12.64 | 12.14 | 2927103 |
| 1726612500 | 12.31 | -0.08 | -0.65 | 12.42 | 12.52 | 12.21 | 2820086 |
| 1726526100 | 12.39 | 0.15 | 1.23 | 12.25 | 12.46 | 12.245 | 2622393 |
| 1726266900 | 12.24 | 0.34 | 2.86 | 12.1 | 12.32 | 12.065 | 5373856 |
| 1726180500 | 11.9 | -0.02 | -0.17 | 11.96 | 12.3 | 11.705 | 4299265 |
| 1726094100 | 11.92 | 0.63 | 5.58 | 11.27 | 11.99 | 11.26 | 4985171 |
| 1726007700 | 11.29 | 0.11 | 0.98 | 11.2 | 11.325 | 11.075 | 3069896 |
| 1725921300 | 11.18 | -0.15 | -1.32 | 11.36 | 11.43 | 11.06 | 3604290 |
| 1725662100 | 11.33 | -0.47 | -3.98 | 11.81 | 11.85 | 11.24 | 5187543 |
| 1725575700 | 11.8 | -0.81 | -6.42 | 11.31 | 11.98 | 11.02 | 10893973 |
| 1725489300 | 12.61 | -0.5 | -3.81 | 13.05 | 13.14 | 12.56 | 5160939 |
| 1725402900 | 13.11 | -0.15 | -1.13 | 13.07 | 13.255 | 12.66 | 8484253 |
| 1725057300 | 13.26 | 0.07 | 0.53 | 13.29 | 13.56 | 13.06 | 39905785 |
| 1724970900 | 13.19 | 0.17 | 1.31 | 13.15 | 13.385 | 12.985 | 7540284 |
| 1724884500 | 13.02 | -0.46 | -3.41 | 13.33 | 13.42 | 12.81 | 5121091 |
| 1724798100 | 13.48 | -0.22 | -1.61 | 13.64 | 13.84 | 13.44 | 3209796 |
| 1724711700 | 13.7 | -0.24 | -1.72 | 13.95 | 14.24 | 13.65 | 3574745 |
| 1724452500 | 13.94 | 0.14 | 1.01 | 13.87 | 14.05 | 13.71 | 3634404 |
| 1724366100 | 13.8 | -0.43 | -3.02 | 14.26 | 14.36 | 13.76 | 4840965 |
| 1724279700 | 14.23 | -0.59 | -3.98 | 14.78 | 14.825 | 14.15 | 7971992 |
| 1724193300 | 14.82 | -0.05 | -0.34 | 14.85 | 15.081 | 14.735 | 4161919 |
| 1724106900 | 14.87 | 0.43 | 2.98 | 14.6 | 14.89 | 14.445 | 6167524 |
| 1723847700 | 14.44 | 0.38 | 2.70 | 14.02 | 14.685 | 13.94 | 8105856 |
| 1723761300 | 14.06 | 0.71 | 5.32 | 13.79 | 14.72 | 13.75 | 13206163 |
| 1723674900 | 13.35 | 0.15 | 1.14 | 13.4 | 13.54 | 13.21 | 7034742 |
| 1723588500 | 13.2 | 0.34 | 2.64 | 13.09 | 13.325 | 12.9501 | 4957527 |
| 1723502100 | 12.86 | -0.33 | -2.50 | 13.27 | 13.31 | 12.77 | 3766760 |
| 1723242900 | 13.19 | 0.48 | 3.78 | 12.69 | 13.22 | 12.63 | 6384083 |
| 1723156500 | 12.71 | 0.53 | 4.35 | 12.28 | 12.72 | 12.24 | 3718010 |
| 1723070100 | 12.18 | 0.07 | 0.58 | 12.35 | 12.4 | 12.12 | 3589112 |
| 1722983700 | 12.11 | -0.11 | -0.90 | 12.31 | 12.44 | 11.995 | 5292956 |
| 1722897300 | 12.22 | -0.26 | -2.08 | 11.47 | 12.26 | 11.41 | 6695902 |
| 1722638100 | 12.48 | -0.27 | -2.12 | 12.35 | 12.63 | 12.24 | 6319114 |
| 1722551700 | 12.75 | -0.37 | -2.82 | 13.08 | 13.3 | 12.67 | 5256653 |
| 1722465300 | 13.12 | 0.09 | 0.69 | 13.19 | 13.41 | 13.04 | 3924563 |
| 1722378900 | 13.03 | -0.38 | -2.83 | 13.49 | 13.5421 | 12.745 | 5055444 |
| 1722292500 | 13.41 | -0.09 | -0.67 | 13.57 | 13.79 | 13.32 | 3958604 |
| 1722033300 | 13.5 | 0.16 | 1.20 | 13.52 | 13.78 | 13.465 | 4746071 |
| 1721946900 | 13.34 | 0.17 | 1.29 | 13.17 | 13.665 | 13.14 | 5319459 |
| 1721860500 | 13.17 | -0.41 | -3.02 | 13.44 | 13.51 | 13.15 | 4865474 |
| 1721774100 | 13.58 | 0.15 | 1.12 | 13.29 | 13.77 | 13.27 | 4922189 |
| 1721687700 | 13.43 | 0.48 | 3.71 | 13.07 | 13.49 | 12.96 | 5517970 |
| 1721428500 | 12.95 | 0.04 | 0.31 | 12.91 | 13.269 | 12.82 | 5883212 |
| 1721342100 | 12.91 | -0.71 | -5.21 | 13.54 | 13.55 | 12.885 | 5400007 |
| 1721255700 | 13.62 | -0.04 | -0.29 | 13.56 | 13.74 | 13.42 | 4402366 |
| 1721169300 | 13.66 | 0.25 | 1.86 | 13.48 | 13.69 | 13.43 | 3291848 |
| 1721082900 | 13.41 | -0.06 | -0.45 | 13.52 | 13.61 | 13.22 | 4094203 |
| 1720823700 | 13.47 | 0.05 | 0.37 | 13.54 | 13.7 | 13.42 | 5028840 |
| 1720737300 | 13.42 | 0.21 | 1.59 | 13.44 | 13.535 | 13.19 | 4871883 |
| 1720650900 | 13.21 | 0 | 0.00 | 13.34 | 13.415 | 13.085 | 4022663 |
| 1720564500 | 13.21 | 0.18 | 1.38 | 13.03 | 13.355 | 12.98 | 4782465 |
| 1720478100 | 13.03 | 0.69 | 5.59 | 12.72 | 13.12 | 12.635 | 5513367 |
| 1720218900 | 12.34 | 0.23 | 1.90 | 12.09 | 12.45 | 12.03 | 4206175 |
| 1720040640 | 12.11 | 0.32 | 2.71 | 11.84 | 12.24 | 11.83 | 2271520 |
| 1719959700 | 11.79 | 0.06 | 0.51 | 11.74 | 11.82 | 11.63 | 2342662 |
| 1719873300 | 11.73 | -0.34 | -2.82 | 12.02 | 12.05 | 11.62 | 4512371 |
| 1719614100 | 12.07 | 0 | 0.00 | 12.07 | 12.07 | 12.07 | 0 |
| 1719527700 | 12.07 | 0.27 | 2.29 | 11.85 | 12.09 | 11.75 | 4389544 |
| 1719441300 | 11.8 | -0.14 | -1.17 | 11.79 | 11.86 | 11.64 | 5117865 |
| 1719354900 | 11.94 | 0.13 | 1.10 | 11.75 | 12.07 | 11.7 | 6161147 |
| 1719268500 | 11.81 | 0.09 | 0.77 | 11.82 | 12.02 | 11.665 | 5851068 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
