StoneCo Ltd (0Q0)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3979999 | -4.29619931235 | 9.2639999 | 9.298 | 8.566 | 4861 | 8.94140176 | DE |
| 4 | 1.256 | 16.5045992116 | 7.61 | 9.298 | 7.558 | 3372 | 8.56413995 | DE |
| 12 | -0.524 | -5.58040468584 | 9.39 | 10.44 | 7.552 | 6112 | 8.6898891 | DE |
| 26 | -2.374 | -21.1209964413 | 11.24 | 13.505 | 7.552 | 5167 | 9.65013346 | DE |
| 52 | -7.884 | -47.0686567164 | 16.75 | 18 | 7.552 | 5452 | 12.11131156 | DE |
| 156 | -2.294 | -20.5555555556 | 11.16 | 18 | 7.552 | 5702 | 12.53571522 | DE |
| 260 | -2.294 | -20.5555555556 | 11.16 | 18 | 7.552 | 5702 | 12.53571522 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738963620 | 8.85 | -0.05 | -0.52 | 8.786 | 8.948 | 8.786 | 453 |
| 1738877220 | 8.896 | -0.11 | -1.24 | 8.9819999 | 8.9819999 | 8.89 | 836 |
| 1738790820 | 9.0079999 | -0.07 | -0.75 | 9 | 9.054 | 8.856 | 9307 |
| 1738704420 | 9.076 | 0.42 | 4.83 | 8.656 | 9.25 | 8.6519999 | 6887 |
| 1738618020 | 8.658 | -0.31 | -3.41 | 8.608 | 8.814 | 8.566 | 5468 |
| 1738358820 | 8.964 | -0.27 | -2.97 | 9.2639999 | 9.298 | 8.936 | 1805 |
| 1738272420 | 9.238 | 0.7 | 8.15 | 9 | 9.246 | 9 | 3710 |
| 1738186020 | 8.542 | 0.04 | 0.49 | 8.606 | 8.692 | 8.404 | 5356 |
| 1738099620 | 8.5 | 0 | 0.00 | 8.644 | 8.6679999 | 8.5 | 1828 |
| 1738013220 | 8.5 | 0.16 | 1.89 | 8.142 | 8.5 | 8.098 | 8074 |
| 1737754020 | 8.342 | -0.05 | -0.64 | 8.06 | 8.342 | 8.06 | 564 |
| 1737667620 | 8.396 | 0.15 | 1.87 | 8.294 | 8.396 | 8.23 | 2716 |
| 1737581220 | 8.242 | 0.18 | 2.26 | 8.102 | 8.364 | 8.058 | 2732 |
| 1737494820 | 8.06 | -0.1 | -1.27 | 8.142 | 8.24 | 8.06 | 5251 |
| 1737408420 | 8.164 | -0.21 | -2.51 | 8.378 | 8.398 | 8.164 | 1018 |
| 1737149220 | 8.374 | 0.25 | 3.08 | 8.1039999 | 8.374 | 8.1039999 | 834 |
| 1737062820 | 8.124 | -0.3 | -3.52 | 8.3 | 8.478 | 8.124 | 2590 |
| 1736976420 | 8.42 | 0.47 | 5.91 | 8.076 | 8.42 | 7.932 | 1165 |
| 1736890020 | 7.95 | -0.03 | -0.35 | 8.0459999 | 8.066 | 7.936 | 1703 |
| 1736803620 | 7.978 | 0.31 | 4.04 | 7.57 | 7.98 | 7.57 | 3653 |
| 1736544420 | 7.668 | -0.11 | -1.39 | 7.61 | 7.758 | 7.558 | 1947 |
| 1736458020 | 7.776 | -0 | -0.05 | 7.654 | 7.824 | 7.642 | 2307 |
| 1736371620 | 7.78 | -0.25 | -3.16 | 7.97 | 8.098 | 7.78 | 1426 |
| 1736285220 | 8.034 | 0.03 | 0.43 | 7.78 | 8.0559999 | 7.78 | 1666 |
| 1736198820 | 8 | 0.19 | 2.38 | 7.822 | 8.22 | 7.8 | 2272 |
| 1735939620 | 7.814 | -0.1 | -1.21 | 7.902 | 8.0139999 | 7.812 | 1149 |
| 1735853220 | 7.91 | 0.09 | 1.20 | 7.794 | 8.0559999 | 7.764 | 4455 |
| 1735594020 | 7.816 | 0.02 | 0.23 | 7.902 | 7.91 | 7.724 | 3134 |
| 1735334820 | 7.798 | 0.03 | 0.36 | 7.85 | 7.948 | 7.768 | 6042 |
| 1734989220 | 7.77 | -0.12 | -1.57 | 7.878 | 8.098 | 7.684 | 9137 |
| 1734730020 | 7.894 | 0.11 | 1.47 | 7.552 | 7.962 | 7.552 | 9237 |
| 1734643620 | 7.78 | -0.02 | -0.26 | 7.798 | 7.896 | 7.75 | 15920 |
| 1734557220 | 7.8 | -0.54 | -6.52 | 8.33 | 8.33 | 7.752 | 20736 |
| 1734470820 | 8.344 | 0.04 | 0.53 | 8.2319999 | 8.544 | 8.2319999 | 4526 |
| 1734384420 | 8.3 | -0.23 | -2.72 | 8.598 | 8.63 | 8.3 | 8592 |
| 1734125220 | 8.532 | -0.03 | -0.37 | 8.6999999 | 8.6999999 | 8.472 | 2687 |
| 1734038820 | 8.564 | -0.31 | -3.47 | 8.616 | 8.798 | 8.522 | 3674 |
| 1733952420 | 8.872 | 0.27 | 3.16 | 8.698 | 8.872 | 8.57 | 1175 |
| 1733866020 | 8.6 | -0.12 | -1.42 | 8.722 | 8.8379999 | 8.6 | 2591 |
| 1733779620 | 8.724 | 0.08 | 0.90 | 8.628 | 9.126 | 8.628 | 17005 |
| 1733520420 | 8.646 | -0.17 | -1.97 | 8.776 | 8.944 | 8.646 | 3099 |
| 1733434020 | 8.82 | -0.28 | -3.08 | 9.1199999 | 9.1199999 | 8.82 | 1410 |
| 1733347620 | 9.1 | 0.1 | 1.13 | 9 | 9.126 | 8.986 | 4170 |
| 1733261220 | 8.9979999 | -0.34 | -3.62 | 9.148 | 9.324 | 8.952 | 752 |
| 1733174820 | 9.336 | 0.36 | 4.06 | 8.962 | 9.342 | 8.75 | 28949 |
| 1732915620 | 8.972 | -1.02 | -10.21 | 9.9019999 | 9.9019999 | 8.82 | 33702 |
| 1732829220 | 9.992 | 0.34 | 3.54 | 9.7899999 | 9.992 | 9.7899999 | 274 |
| 1732742820 | 9.65 | -0.79 | -7.57 | 10.17 | 10.279999 | 9.65 | 2283 |
| 1732656420 | 10.44 | 0.12 | 1.11 | 10.4 | 10.44 | 10.295 | 2109 |
| 1732570020 | 10.324999 | 0.39 | 3.98 | 10.039999 | 10.324999 | 9.898 | 11996 |
| 1732310820 | 9.93 | 1 | 11.17 | 9.116 | 10.06 | 9.11 | 15011 |
| 1732224420 | 8.932 | 0.28 | 3.28 | 8.56 | 8.936 | 8.56 | 3154 |
| 1732138020 | 8.648 | -0.07 | -0.78 | 8.878 | 8.9179999 | 8.634 | 20710 |
| 1732051620 | 8.7159999 | -0.43 | -4.66 | 9.1 | 9.204 | 8.7159999 | 9975 |
| 1731965220 | 9.142 | -0.06 | -0.70 | 9.242 | 9.408 | 9.142 | 9925 |
| 1731705960 | 9.206 | -0.18 | -1.96 | 9.39 | 9.438 | 9.15 | 3442 |
| 1731619560 | 9.39 | -0.61 | -6.10 | 9.922 | 10.27 | 9.352 | 19709 |
| 1731533160 | 10 | -0.87 | -8.00 | 10.93 | 10.995 | 10 | 11116 |
| 1731446820 | 10.87 | 0.11 | 1.02 | 10.9 | 11.045 | 10.815 | 7204 |
| 1731360420 | 10.76 | 0.33 | 3.21 | 10.5 | 10.835 | 10.5 | 6238 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
