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 | -0.28 | -2.96610169492 | 9.44 | 9.755 | 9.02 | 6177807 | 9.2528279 | CS |
| 4 | -2.28 | -19.9300699301 | 11.44 | 11.48 | 9.02 | 7388089 | 9.83402656 | CS |
| 12 | -3.245 | -26.1588069327 | 12.405 | 12.64 | 9.02 | 4646909 | 10.53019439 | CS |
| 26 | -3.88 | -29.754601227 | 13.04 | 15.081 | 9.02 | 5259750 | 11.91070985 | CS |
| 52 | -6.74 | -42.3899371069 | 15.9 | 19.46 | 9.02 | 5179143 | 14.12279407 | CS |
| 156 | -8.36 | -47.7168949772 | 17.52 | 19.6599 | 6.812 | 6008964 | 12.05840228 | CS |
| 260 | -29.02 | -76.0083813515 | 38.18 | 95.1172 | 6.812 | 4856029 | 20.4017576 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733873700 | 9.05 | -0.13 | -1.42 | 9.1 | 9.17 | 9.02 | 5338948 |
| 1733787300 | 9.18 | 0.02 | 0.22 | 9.2899999 | 9.755 | 9.16 | 7353138 |
| 1733528100 | 9.16 | -0.23 | -2.45 | 9.41 | 9.52 | 9.08 | 6990709 |
| 1733441700 | 9.39 | -0.14 | -1.47 | 9.475 | 9.68 | 9.32 | 5990880 |
| 1733355300 | 9.53 | 0.07 | 0.74 | 9.44 | 9.67 | 9.44 | 5215361 |
| 1733268900 | 9.46 | -0.27 | -2.77 | 9.66 | 9.77 | 9.355 | 6425084 |
| 1733182500 | 9.73 | 0.25 | 2.64 | 9.42 | 9.805 | 9.14 | 9245387 |
| 1732917840 | 9.48 | -0.93 | -8.93 | 9.39 | 9.64 | 9.26 | 8487688 |
| 1732750500 | 10.41 | -0.29 | -2.71 | 10.82 | 10.85 | 10.205 | 7499160 |
| 1732664100 | 10.7 | -0.2 | -1.83 | 10.82 | 11.05 | 10.635 | 6588910 |
| 1732577700 | 10.9 | 0.64 | 6.24 | 10.57 | 10.965 | 10.5 | 11897827 |
| 1732318500 | 10.26 | 0.99 | 10.68 | 9.86 | 10.48 | 9.82 | 10707780 |
| 1732232100 | 9.27 | 0.16 | 1.76 | 9.18 | 9.4 | 9.07 | 4863418 |
| 1732145700 | 9.11 | -0.17 | -1.83 | 9.26 | 9.315 | 9.06 | 4257138 |
| 1732059300 | 9.28 | -0.39 | -4.03 | 9.595 | 9.595 | 9.19 | 7788316 |
| 1731972900 | 9.67 | -0.09 | -0.92 | 9.76 | 9.905 | 9.66 | 4134197 |
| 1731713700 | 9.76 | -0.11 | -1.11 | 9.94 | 10 | 9.61 | 4971346 |
| 1731627300 | 9.8699999 | -0.61 | -5.82 | 10.5 | 10.52 | 9.83 | 10444472 |
| 1731540900 | 10.48 | -1.11 | -9.58 | 11.44 | 11.48 | 10.45 | 12173928 |
| 1731454500 | 11.59 | 0.03 | 0.26 | 11.53 | 11.675 | 11.34 | 6552936 |
| 1731368100 | 11.56 | 0.26 | 2.30 | 11.365 | 11.605 | 11.21 | 3144741 |
| 1731108900 | 11.3 | -0.05 | -0.44 | 11.26 | 11.32 | 11.04 | 3112798 |
| 1731022500 | 11.35 | -0.16 | -1.39 | 11.55 | 11.78 | 11.29 | 4330437 |
| 1730936100 | 11.51 | 0.48 | 4.35 | 11.16 | 11.53 | 10.9101 | 6184059 |
| 1730849700 | 11.03 | -0.31 | -2.73 | 11.28 | 11.29 | 10.78 | 5163838 |
| 1730763300 | 11.34 | 0.26 | 2.35 | 11.11 | 11.6041 | 11.09 | 3262950 |
| 1730500500 | 11.08 | -0.02 | -0.18 | 11.18 | 11.41 | 11.005 | 4767198 |
| 1730414100 | 11.1 | -0.17 | -1.51 | 11.27 | 11.42 | 11.09 | 1765501 |
| 1730327700 | 11.27 | -0.24 | -2.09 | 11.46 | 11.49 | 11.245 | 2749596 |
| 1730241300 | 11.51 | -0.08 | -0.69 | 11.6 | 11.8 | 11.49 | 2276004 |
| 1730154900 | 11.59 | 0.13 | 1.13 | 11.69 | 11.745 | 11.525 | 2616366 |
| 1729895700 | 11.46 | 0.16 | 1.42 | 11.39 | 11.6 | 11.26 | 3856790 |
| 1729809300 | 11.3 | 0.14 | 1.25 | 11.18 | 11.31 | 11.0518 | 2193239 |
| 1729722900 | 11.16 | 0.04 | 0.36 | 11.01 | 11.31 | 11.01 | 1805410 |
| 1729636500 | 11.12 | 0.1 | 0.91 | 11.11 | 11.2 | 10.96 | 1559625 |
| 1729550100 | 11.02 | 0 | 0.00 | 11.05 | 11.115 | 10.95 | 2519960 |
| 1729290900 | 11.02 | 0.05 | 0.46 | 11.05 | 11.25 | 10.955 | 1949690 |
| 1729204500 | 10.97 | 0.05 | 0.46 | 10.96 | 10.98 | 10.77 | 1727774 |
| 1729118100 | 10.92 | -0.04 | -0.36 | 11.03 | 11.105 | 10.88 | 3033091 |
| 1729031700 | 10.96 | -0.27 | -2.40 | 11.15 | 11.2027 | 10.93 | 2301055 |
| 1728945300 | 11.23 | 0.28 | 2.56 | 10.88 | 11.335 | 10.83 | 2546060 |
| 1728686100 | 10.95 | -0.02 | -0.18 | 10.88 | 10.97 | 10.77 | 3450977 |
| 1728599700 | 10.97 | 0.12 | 1.11 | 10.72 | 11.075 | 10.635 | 2792582 |
| 1728513300 | 10.85 | -0.29 | -2.60 | 11.11 | 11.14 | 10.723 | 3059126 |
| 1728426900 | 11.14 | -0.03 | -0.27 | 11.14 | 11.19 | 10.98 | 1348427 |
| 1728340500 | 11.17 | -0.16 | -1.41 | 11.27 | 11.39 | 11.105 | 1929876 |
| 1728081300 | 11.33 | 0.35 | 3.19 | 11.19 | 11.34 | 11.11 | 2429297 |
| 1727994900 | 10.98 | -0.1 | -0.90 | 10.9606 | 11.05 | 10.8402 | 2920227 |
| 1727908500 | 11.08 | -0.02 | -0.18 | 11.32 | 11.45 | 11.06 | 3130658 |
| 1727822100 | 11.1 | -0.16 | -1.42 | 11.19 | 11.26 | 10.942 | 3744795 |
| 1727735520 | 11.26 | -0.21 | -1.83 | 11.33 | 11.46 | 11.14 | 3657362 |
| 1727476500 | 11.47 | 0.36 | 3.24 | 11.22 | 11.67 | 11.135 | 4885188 |
| 1727390100 | 11.11 | 0.22 | 2.02 | 11.23 | 11.44 | 11.02 | 6957467 |
| 1727303700 | 10.89 | -0.32 | -2.85 | 11.17 | 11.17 | 10.845 | 3504031 |
| 1727217300 | 11.21 | 0.1 | 0.90 | 11.28 | 11.405 | 11.07 | 3496754 |
| 1727130900 | 11.11 | -0.19 | -1.68 | 11.25 | 11.35 | 11.105 | 3758982 |
| 1726871700 | 11.3 | -1.05 | -8.50 | 12.24 | 12.2699 | 11.29 | 8159486 |
| 1726785300 | 12.35 | 0.06 | 0.49 | 12.48 | 12.51 | 12.29 | 2247889 |
| 1726698900 | 12.29 | -0.02 | -0.16 | 12.405 | 12.64 | 12.14 | 2901719 |
| 1726612500 | 12.31 | -0.08 | -0.65 | 12.42 | 12.52 | 12.21 | 2764803 |
| 1726526100 | 12.39 | 0.15 | 1.23 | 12.25 | 12.46 | 12.245 | 2577033 |
| 1726266900 | 12.24 | 0.34 | 2.86 | 12.1 | 12.32 | 12.08 | 5174453 |
| 1726180500 | 11.9 | -0.02 | -0.17 | 12.17 | 12.3 | 11.705 | 4120290 |
| 1726094100 | 11.92 | 0.63 | 5.58 | 11.27 | 11.99 | 11.26 | 4985171 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
