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 | 0.03 | 0.255319148936 | 11.75 | 12.09 | 11.62 | 5045232 | 11.88581724 | CS |
| 4 | -1.62 | -12.0895522388 | 13.4 | 13.77 | 11.5101 | 5916848 | 12.39332543 | CS |
| 12 | -6.06 | -33.9686098655 | 17.84 | 17.93 | 11.5101 | 5323015 | 14.34163818 | CS |
| 26 | -5.98 | -33.6711711712 | 17.76 | 19.46 | 11.5101 | 5313393 | 15.8248328 | CS |
| 52 | -0.986 | -7.7236409212 | 12.766 | 19.46 | 9.335 | 5163031 | 14.3511288 | CS |
| 156 | -57.16 | -82.9126776907 | 68.94 | 70.74 | 6.812 | 6001033 | 14.78963513 | CS |
| 260 | -17.1 | -59.2105263158 | 28.88 | 95.1172 | 6.812 | 4599381 | 21.86741342 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719009300 | 11.72 | -0.23 | -1.92 | 11.93 | 11.94 | 11.62 | 6764270 |
| 1718922900 | 11.95 | 0.23 | 1.96 | 11.7 | 12.01 | 11.5101 | 9308418 |
| 1718750100 | 11.72 | -0.22 | -1.84 | 11.91 | 11.91 | 11.5742 | 6267534 |
| 1718663700 | 11.94 | -0.2 | -1.65 | 12.03 | 12.14 | 11.87 | 4453277 |
| 1718404500 | 12.14 | -0.25 | -2.02 | 12.28 | 12.32 | 12 | 4991807 |
| 1718318100 | 12.39 | -0.33 | -2.59 | 12.75 | 12.86 | 12.36 | 5820456 |
| 1718231700 | 12.72 | -0.03 | -0.24 | 13.17 | 13.21 | 12.655 | 9113225 |
| 1718145300 | 12.75 | -0.38 | -2.89 | 13.04 | 13.11 | 12.64 | 7947723 |
| 1718058900 | 13.13 | -0.11 | -0.83 | 13.05 | 13.17 | 13.01 | 3375661 |
| 1717799700 | 13.24 | -0.29 | -2.14 | 13.31 | 13.45 | 13.225 | 4257126 |
| 1717713300 | 13.53 | 0.31 | 2.34 | 13.57 | 13.77 | 13.51 | 5970746 |
| 1717626900 | 13.22 | -0.14 | -1.05 | 13.49 | 13.59 | 13.04 | 4465193 |
| 1717540500 | 13.36 | -0.22 | -1.62 | 13.4 | 13.49 | 13.1015 | 7735826 |
| 1717454100 | 13.58 | -0.26 | -1.88 | 13.86 | 13.92 | 13.36 | 4134035 |
| 1717194900 | 13.84 | -0.05 | -0.36 | 13.95 | 14 | 13.635 | 3659110 |
| 1717108500 | 13.89 | 0.02 | 0.14 | 13.94 | 14.03 | 13.83 | 2536834 |
| 1717022100 | 13.87 | -0.45 | -3.14 | 14.11 | 14.145 | 13.83 | 4788092 |
| 1716935700 | 14.32 | 0.05 | 0.35 | 14.34 | 14.52 | 14.11 | 6081428 |
| 1716590100 | 14.27 | -0.02 | -0.14 | 14.47 | 14.805 | 14.22 | 6768990 |
| 1716503700 | 14.29 | -0.07 | -0.49 | 14.42 | 14.435 | 14.09 | 6314258 |
| 1716417300 | 14.36 | -0.81 | -5.34 | 15.02 | 15.155 | 14.35 | 7946816 |
| 1716330900 | 15.17 | 0.32 | 2.15 | 14.81 | 15.23 | 14.74 | 6521541 |
| 1716244500 | 14.85 | 0.22 | 1.50 | 14.58 | 14.86 | 14.3 | 5818481 |
| 1715985300 | 14.63 | -0.14 | -0.95 | 14.82 | 14.84 | 14.46 | 5174089 |
| 1715898900 | 14.77 | -0.22 | -1.43 | 15 | 15.055 | 14.6725 | 5134942 |
| 1715812500 | 14.985 | -0.32 | -2.06 | 15.44 | 15.64 | 14.9 | 6792518 |
| 1715726100 | 15.3 | -1.35 | -8.11 | 15.27 | 15.4899 | 14.57 | 20780707 |
| 1715639700 | 16.649999 | 0.05 | 0.30 | 16.8 | 16.94 | 16.559999 | 6137470 |
| 1715380500 | 16.6 | -0.1 | -0.60 | 16.93 | 16.99 | 16.5 | 2664232 |
| 1715294100 | 16.7 | -0.27 | -1.59 | 16.8 | 16.86 | 16.35 | 3759635 |
| 1715207700 | 16.97 | 0.1 | 0.59 | 16.6 | 17.025 | 16.54 | 2618180 |
| 1715121300 | 16.87 | 0.07 | 0.42 | 16.76 | 17 | 16.68 | 3041597 |
| 1715034900 | 16.8 | 0.07 | 0.42 | 16.9 | 17.09 | 16.765 | 2842284 |
| 1714775700 | 16.73 | 0.46 | 2.83 | 16.59 | 17.04 | 16.565 | 3397531 |
| 1714689300 | 16.27 | 0.53 | 3.37 | 15.97 | 16.29 | 15.63 | 3061952 |
| 1714602900 | 15.74 | 0.14 | 0.90 | 15.58 | 15.91 | 15.245 | 3860922 |
| 1714516500 | 15.6 | -0.59 | -3.64 | 16 | 16.145 | 15.57 | 3448532 |
| 1714430100 | 16.19 | -0.16 | -0.98 | 16.52 | 16.59 | 16.094999 | 2726127 |
| 1714170900 | 16.35 | 0.78 | 5.01 | 15.75 | 16.379999 | 15.75 | 6294140 |
| 1714084500 | 15.57 | -0.26 | -1.64 | 15.41 | 15.7 | 15.16 | 4720906 |
| 1713998100 | 15.83 | 0.05 | 0.32 | 15.79 | 15.86 | 15.42 | 4356728 |
| 1713911700 | 15.78 | 0.51 | 3.34 | 15.27 | 15.84 | 15.22 | 4193540 |
| 1713825300 | 15.27 | -0.03 | -0.20 | 15.51 | 15.67 | 15.22 | 5303457 |
| 1713566100 | 15.3 | 0.04 | 0.26 | 15.2 | 15.525 | 15.12 | 7184570 |
| 1713479700 | 15.26 | 0.01 | 0.07 | 15.44 | 15.74 | 15.18 | 3936500 |
| 1713393300 | 15.25 | -0.04 | -0.26 | 15.42 | 15.615 | 15.21 | 4037898 |
| 1713306900 | 15.29 | -0.38 | -2.43 | 15.44 | 15.63 | 15.19 | 4916618 |
| 1713220500 | 15.67 | -0.45 | -2.79 | 16.129999 | 16.3 | 15.62 | 4999166 |
| 1712961300 | 16.12 | -0.52 | -3.13 | 16.41 | 16.55 | 15.975 | 3477465 |
| 1712874900 | 16.64 | 0.11 | 0.67 | 16.42 | 16.715 | 16.26 | 3798680 |
| 1712788500 | 16.53 | -0.75 | -4.34 | 16.739999 | 17.23 | 16.37 | 5017258 |
| 1712702100 | 17.28 | -0.4 | -2.26 | 17.84 | 17.93 | 17.13 | 4661383 |
| 1712615700 | 17.68 | 0.85 | 5.05 | 16.9 | 17.69 | 16.9 | 6557470 |
| 1712356500 | 16.83 | -0.02 | -0.12 | 16.83 | 17.02 | 16.500499 | 4594624 |
| 1712270100 | 16.85 | 0.53 | 3.25 | 16.5 | 17.32 | 16.5 | 7904959 |
| 1712183700 | 16.32 | 0.08 | 0.49 | 16.04 | 16.52 | 16.04 | 3872812 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
