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 | -0.755001 | -6.81408844765 | 11.08 | 11.095 | 9.742 | 4166 | 9.91166277 | DE |
| 4 | -1.675001 | -13.9583416667 | 12 | 12.16 | 9.742 | 6380 | 10.57554265 | DE |
| 12 | -0.900001 | -8.01782628062 | 11.225 | 13.505 | 9.742 | 3752 | 11.23505823 | DE |
| 26 | -5.085001 | -32.9980597015 | 15.41 | 16.41 | 9.742 | 4259 | 12.5026861 | DE |
| 52 | 0.429999 | 4.34561899949 | 9.895 | 18 | 8.89 | 5944 | 13.7056823 | DE |
| 156 | -0.835001 | -7.48208781362 | 11.16 | 18 | 8.89 | 5802 | 13.5600523 | DE |
| 260 | -0.835001 | -7.48208781362 | 11.16 | 18 | 8.89 | 5802 | 13.5600523 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727382360 | 9.928 | 0.14 | 1.47 | 9.802 | 10.24 | 9.742 | 6214 |
| 1727295960 | 9.784 | -0.19 | -1.92 | 10.085 | 10.085 | 9.766 | 7922 |
| 1727209560 | 9.976 | -0.14 | -1.42 | 10.119999 | 10.21 | 9.97 | 3736 |
| 1727123160 | 10.119999 | -0.07 | -0.69 | 10.125 | 10.315 | 10.1 | 2194 |
| 1726864020 | 10.19 | -1.11 | -9.82 | 11.08 | 11.095 | 10.19 | 763 |
| 1726777560 | 11.3 | 0.3 | 2.73 | 11.09 | 11.375 | 11.09 | 1541 |
| 1726691220 | 11 | -0.09 | -0.77 | 11.005 | 11.005 | 11 | 190 |
| 1726604760 | 11.085 | 0.01 | 0.05 | 11.235 | 11.25 | 11.085 | 3304 |
| 1726518420 | 11.08 | 0.11 | 0.96 | 11.105 | 11.12 | 10.925 | 408 |
| 1726259160 | 10.975 | 0.28 | 2.62 | 10.895 | 11.05 | 10.895 | 1022 |
| 1726172760 | 10.695 | 0.01 | 0.09 | 11.03 | 11.03 | 10.695 | 135 |
| 1726086360 | 10.685 | 0.45 | 4.35 | 10.085 | 10.685 | 10.085 | 1919 |
| 1725999960 | 10.24 | 0.11 | 1.09 | 10.145 | 10.24 | 10.025 | 1629 |
| 1725913620 | 10.13 | -0.16 | -1.51 | 10.105 | 10.33 | 10.055 | 10143 |
| 1725654360 | 10.285 | -0.39 | -3.65 | 10.465 | 10.66 | 10.154999 | 3982 |
| 1725567960 | 10.675 | -0.77 | -6.69 | 11.29 | 11.29 | 9.97 | 74349 |
| 1725481560 | 11.44 | -0.06 | -0.52 | 11.67 | 11.855 | 11.345 | 1471 |
| 1725395160 | 11.5 | -0.66 | -5.43 | 11.95 | 12.14 | 11.5 | 3857 |
| 1725308760 | 12.16 | 0.29 | 2.40 | 12.01 | 12.16 | 12.01 | 1504 |
| 1725049560 | 11.875 | 0.07 | 0.64 | 12 | 12.075 | 11.84 | 1320 |
| 1724963160 | 11.8 | 0.3 | 2.61 | 11.8 | 11.8 | 11.8 | 240 |
| 1724876760 | 11.5 | -0.54 | -4.45 | 12.04 | 12.04 | 11.5 | 2963 |
| 1724790420 | 12.035 | -0.23 | -1.88 | 12.15 | 12.15 | 12.035 | 2458 |
| 1724704020 | 12.265 | -0.17 | -1.33 | 12.575 | 12.725 | 12.265 | 1484 |
| 1724444820 | 12.43 | -0.03 | -0.24 | 12.6 | 12.6 | 12.43 | 1814 |
| 1724358420 | 12.46 | -0.54 | -4.12 | 12.675 | 12.815 | 12.46 | 2451 |
| 1724271960 | 12.995 | -0.31 | -2.29 | 13.19 | 13.265 | 12.89 | 961 |
| 1724185560 | 13.3 | -0.1 | -0.75 | 13.31 | 13.505 | 13.3 | 12463 |
| 1724099220 | 13.4 | 0.1 | 0.75 | 12.955 | 13.4 | 12.915 | 3396 |
| 1723840020 | 13.3 | 0.48 | 3.70 | 12.82 | 13.3 | 12.82 | 175 |
| 1723753620 | 12.825 | 0.65 | 5.34 | 12.325 | 13.35 | 12.135 | 6107 |
| 1723667160 | 12.175 | 0.2 | 1.67 | 12.185 | 12.23 | 12.04 | 1326 |
| 1723580760 | 11.975 | 0.25 | 2.18 | 11.86 | 11.975 | 11.86 | 800 |
| 1723494360 | 11.72 | -0.18 | -1.51 | 12.2 | 12.225 | 11.72 | 4644 |
| 1723235220 | 11.9 | 0.3 | 2.59 | 11.65 | 11.9 | 11.625 | 295 |
| 1723148820 | 11.6 | 0.39 | 3.48 | 11 | 11.6 | 11 | 881 |
| 1723062360 | 11.21 | 0.18 | 1.59 | 11.24 | 11.3 | 11.065 | 635 |
| 1722975960 | 11.035 | -0.07 | -0.63 | 11.425 | 11.425 | 11.035 | 999 |
| 1722889620 | 11.105 | -0.18 | -1.60 | 10.915 | 11.14 | 10.32 | 17421 |
| 1722630360 | 11.285 | -0.55 | -4.65 | 11.435 | 11.535 | 11.24 | 4417 |
| 1722544020 | 11.835 | -0.33 | -2.67 | 12.295 | 12.295 | 11.835 | 740 |
| 1722457560 | 12.16 | 0.17 | 1.42 | 12.05 | 12.295 | 12.05 | 140 |
| 1722371220 | 11.99 | -0.41 | -3.31 | 12.535 | 12.585 | 11.99 | 2700 |
| 1722284760 | 12.4 | -0.08 | -0.64 | 12.38 | 12.74 | 12.37 | 244 |
| 1722025620 | 12.48 | 0.03 | 0.20 | 12.475 | 12.64 | 12.4 | 149 |
| 1721939160 | 12.455 | 0.29 | 2.38 | 12.12 | 12.455 | 11.995 | 1137 |
| 1721852820 | 12.165 | -0.4 | -3.18 | 12.355 | 12.355 | 12.165 | 4333 |
| 1721766420 | 12.565 | 0.22 | 1.74 | 12.475 | 12.565 | 12.35 | 180 |
| 1721679960 | 12.35 | 0.45 | 3.78 | 11.9 | 12.35 | 11.9 | 784 |
| 1721420760 | 11.9 | -0.02 | -0.17 | 11.775 | 12.04 | 11.755 | 1603 |
| 1721334360 | 11.92 | -0.51 | -4.10 | 12.615 | 12.615 | 11.92 | 2958 |
| 1721248020 | 12.43 | -0.04 | -0.32 | 12.23 | 12.485 | 12.23 | 1807 |
| 1721161560 | 12.47 | 0.02 | 0.16 | 12.205 | 12.56 | 12.205 | 816 |
| 1721075160 | 12.45 | 0.25 | 2.05 | 12.3 | 12.485 | 12.18 | 1256 |
| 1720815960 | 12.2 | -0.2 | -1.61 | 12.205 | 12.205 | 12.2 | 585 |
| 1720729560 | 12.4 | 0.22 | 1.76 | 12.085 | 12.4 | 12.085 | 1022 |
| 1720643220 | 12.185 | -0.05 | -0.41 | 12.18 | 12.4 | 12.18 | 2452 |
| 1720556760 | 12.235 | 0.16 | 1.37 | 12.05 | 12.235 | 12.04 | 1155 |
| 1720470360 | 12.07 | 0.63 | 5.46 | 11.49 | 12.075 | 11.285 | 5058 |
| 1720211220 | 11.445 | 0.33 | 2.92 | 11.225 | 11.46 | 11.14 | 2453 |
| 1720124820 | 11.12 | -0.08 | -0.71 | 11.24 | 11.24 | 11.12 | 675 |
| 1720038420 | 11.2 | 0.31 | 2.80 | 11.065 | 11.3 | 11.02 | 4563 |
| 1719952020 | 10.895 | -0.04 | -0.37 | 11.02 | 11.02 | 10.81 | 647 |
| 1719865620 | 10.935 | -0.15 | -1.35 | 11.295 | 11.45 | 10.845 | 15370 |
| 1719606420 | 11.085 | -0.1 | -0.85 | 11.415 | 11.65 | 11.055 | 6940 |
| 1719520020 | 11.18 | 0.15 | 1.41 | 10.995 | 11.18 | 10.995 | 2860 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
