StoneCo Historical Data - STNE

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
StoneCo Ltd STNE NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.37 -0.95% 38.73 40.07 38.635 39.09 39.10 19:19:07
more quote information »

STNE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week40.7041.0035.0338.152,252,199-1.97-4.84%
1 Month34.9841.8833.5738.572,659,4533.7510.72%
3 Months33.8241.8830.9336.501,913,8704.9114.52%
6 Months27.6641.8826.8934.352,058,48111.0740.02%
1 Year20.7345.6215.7032.262,412,47418.0086.83%
3 Years32.0045.6215.7031.662,437,3306.7321.03%
5 Years32.0045.6215.7031.662,437,3306.7321.03%

STNE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 09 2019 38.73 -0.37 -0.95% 39.09 40.07 38.635 1,584,092
Dec 06 2019 39.10 0.78 2.04% 38.63 39.18 38.06 1,757,074
Dec 05 2019 38.32 0.02 0.05% 38.37 38.50 36.81 2,278,201
Dec 04 2019 38.30 0.45 1.19% 38.29 39.00 37.90 1,408,008
Dec 03 2019 37.85 0.14 0.37% 35.95 38.28 35.03 2,094,461
Dec 02 2019 37.71 -3.23 -7.89% 40.70 41.00 37.15 3,723,250
Nov 29 2019 40.94 0.32 0.79% 40.70 41.60 40.15 1,387,937
Nov 27 2019 40.62 1.27 3.23% 39.76 41.09 39.65 2,349,484
Nov 26 2019 39.35 -1.74 -4.23% 41.29 41.33 39.25 2,626,992
Nov 25 2019 41.09 -0.30 -0.72% 41.06 41.88 39.81 4,959,208
Nov 22 2019 41.39 7.04 20.49% 36.49 41.57 35.00 10,825,319
Nov 21 2019 34.35 -0.80 -2.28% 35.15 36.04 33.57 4,559,454
Nov 20 2019 35.15 -0.98 -2.71% 35.90 36.29 33.93 2,452,228
Nov 19 2019 36.13 -0.61 -1.66% 37.17 37.45 35.93 1,901,213
Nov 18 2019 36.74 -1.16 -3.06% 37.97 38.11 36.69 1,794,962
Nov 15 2019 37.90 0.95 2.57% 37.17 38.11 36.55 1,625,342
Nov 14 2019 36.95 0.96 2.67% 35.76 37.10 35.52 1,088,279
Nov 13 2019 35.99 0.00 0.0% 35.75 36.31 35.62 1,438,330
Nov 12 2019 35.99 0.74 2.1% 35.34 36.23 35.10 1,314,943
Nov 11 2019 35.25 0.05 0.14% 34.98 35.525 34.63 944,923
See More Historical Prices »


Your Recent History
NASDAQ
STNE
StoneCo
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.