STNE

StoneCo Historical Data

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 Last Traded
2.77 3.93% 73.28 15:24:39
Open Price Low Price High Price Close Price Previous Close
71.52 71.16 74.99 73.28 70.51
more quote information »

STNE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week68.9374.04568.0871.172,977,8074.356.31%
1 Month56.648974.04550.4063.072,750,00716.6329.36%
3 Months49.1974.04546.6057.792,165,85024.0948.97%
6 Months32.8074.04528.5547.242,897,45040.48123.41%
1 Year39.7674.04517.7239.212,905,03633.5284.31%
3 Years32.0074.04515.7035.542,676,63841.28129.0%
5 Years32.0074.04515.7035.542,676,63841.28129.0%

STNE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 27 2020 73.28 2.77 3.93% 71.52 74.00 71.16 1,464,969
Nov 25 2020 70.51 -1.33 -1.85% 71.57 72.29 69.85 2,681,086
Nov 24 2020 71.84 -0.83 -1.14% 73.63 74.045 71.01 3,035,880
Nov 23 2020 72.67 2.92 4.19% 70.96 73.23 69.89 2,929,316
Nov 20 2020 69.75 0.93 1.35% 68.93 70.17 68.08 3,264,945
Nov 19 2020 68.82 0.89 1.31% 67.87 69.23 67.62 2,136,363
Nov 18 2020 67.93 1.13 1.69% 67.6638 69.03 66.86 2,820,010
Nov 17 2020 66.80 1.28 1.95% 65.58 67.75 64.62 1,790,215
Nov 16 2020 65.52 1.08 1.68% 64.52 66.28 64.345 2,604,422
Nov 13 2020 64.44 -0.11 -0.17% 65.19 65.587 63.58 1,542,427
Nov 12 2020 64.55 0.38 0.59% 64.37 65.44 63.54 1,628,963
Nov 11 2020 64.17 1.61 2.57% 62.75 65.59 62.75 2,345,788
Nov 10 2020 62.56 -0.48 -0.76% 62.31 63.00 59.84 3,679,180
Nov 09 2020 63.04 0.82 1.32% 62.34 64.06 61.40 2,755,461
Nov 06 2020 62.22 1.15 1.88% 60.76 62.36 59.75 1,982,792
Nov 05 2020 61.07 2.25 3.83% 59.92 61.78 59.60 1,898,741
Nov 04 2020 58.82 5.44 10.19% 54.72 59.04 54.51 3,318,549
Nov 03 2020 53.38 0.43 0.81% 53.55 54.29 52.615 2,325,645
Nov 02 2020 52.95 0.41 0.78% 53.11 55.24 52.415 3,602,918
Oct 30 2020 52.54 -2.98 -5.37% 56.6489 58.00 50.40 5,907,434
Oct 29 2020 55.52 1.90 3.54% 54.19 56.11 53.66 2,444,013
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.