StoneCo Ltd (STOC31)
BOV
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 | 1.73 | 3.57438016529 | 48.4 | 51.07 | 48.26 | 47815 | 49.97473561 | DR |
| 4 | -8.71 | -14.8028552005 | 58.84 | 60.45 | 48.26 | 128423 | 55.05329032 | DR |
| 12 | -10.64 | -17.5086391312 | 60.77 | 67.5 | 48.26 | 151866 | 60.09516792 | DR |
| 26 | -14.87 | -22.8769230769 | 65 | 82.1 | 48.26 | 134905 | 65.31747695 | DR |
| 52 | -36.67 | -42.2465437788 | 86.8 | 96.8 | 48.26 | 124042 | 71.86254831 | DR |
| 156 | -48.6 | -49.225159526 | 98.73 | 110.8 | 35.5 | 56778 | 68.17797397 | DR |
| 260 | -282.63 | -84.935088352 | 332.76 | 380 | 35.5 | 50573 | 75.71406019 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735334940 | 50.13 | -0.4 | -0.79 | 50.81 | 50.83 | 49.98 | 45546 |
| 1735248540 | 50.53 | 0.75 | 1.51 | 49.89 | 51.07 | 49.2 | 15339 |
| 1734989340 | 49.78 | -0.2 | -0.40 | 49.98 | 50.87 | 49.35 | 45958 |
| 1734730200 | 49.98 | 0.97 | 1.98 | 48.4 | 50.49 | 48.26 | 82148 |
| 1734643800 | 49.01 | -1.87 | -3.68 | 50.22 | 51.59 | 49 | 152406 |
| 1734557400 | 50.88 | -1.9 | -3.60 | 52.49 | 53.68 | 50.6 | 46743 |
| 1734470940 | 52.78 | -0.28 | -0.53 | 53.06 | 54.99 | 52.78 | 156536 |
| 1734384540 | 53.06 | -0.95 | -1.76 | 52.51 | 54.85 | 52.51 | 32548 |
| 1734125340 | 54.01 | -0.08 | -0.15 | 54.07 | 54.6 | 53.55 | 67148 |
| 1734039000 | 54.09 | -1.29 | -2.33 | 55.94 | 55.94 | 52.91 | 85535 |
| 1733952540 | 55.38 | 0.68 | 1.24 | 55.19 | 56.04 | 53.91 | 266940 |
| 1733866140 | 54.7 | -1.06 | -1.90 | 55.76 | 55.98 | 54.5 | 116624 |
| 1733779740 | 55.76 | 0.82 | 1.49 | 56.08 | 58.97 | 55.53 | 98256 |
| 1733520600 | 54.94 | -1.31 | -2.33 | 56.25 | 57.53 | 54.94 | 64932 |
| 1733434200 | 56.25 | -1.31 | -2.28 | 56.54 | 57.61 | 55.71 | 92022 |
| 1733347800 | 57.56 | -0.16 | -0.28 | 56.89 | 58.17 | 56.79 | 159684 |
| 1733261340 | 57.72 | -0.88 | -1.50 | 59.1 | 59.1 | 56.55 | 92303 |
| 1733174940 | 58.6 | 1.81 | 3.19 | 57.5 | 59.38 | 55.51 | 151419 |
| 1732915740 | 56.79 | -2.03 | -3.45 | 58.84 | 60.45 | 56 | 585070 |
| 1732829400 | 58.82 | -2.21 | -3.62 | 61.03 | 61.03 | 58.82 | 123836 |
| 1732743000 | 61.03 | -1.17 | -1.88 | 62.2 | 63.06 | 60.21 | 569611 |
| 1732656600 | 62.2 | -0.53 | -0.84 | 62.73 | 63.99 | 61.62 | 443348 |
| 1732570140 | 62.73 | 2.62 | 4.36 | 61.22 | 63.27 | 60.06 | 405569 |
| 1732310940 | 60.11 | 5.42 | 9.91 | 54.68 | 60.95 | 54.68 | 357707 |
| 1732224600 | 54.69 | 0.81 | 1.50 | 55.74 | 55.74 | 52.9 | 37026 |
| 1732051800 | 53.88 | -1.83 | -3.28 | 56.27 | 56.27 | 53.17 | 296695 |
| 1731965340 | 55.71 | -1.39 | -2.43 | 56.01 | 57.5 | 55.71 | 84165 |
| 1731619800 | 57.1 | -4.89 | -7.89 | 62.61 | 62.61 | 56.85 | 248675 |
| 1731533400 | 61.99 | -4.21 | -6.36 | 67.42 | 67.42 | 60.9 | 1041645 |
| 1731446940 | 66.2 | 0.2 | 0.30 | 66.629999 | 67.5 | 65.94 | 224093 |
| 1731360540 | 66 | 2 | 3.13 | 65.989999 | 66.629999 | 65 | 110270 |
| 1731101400 | 64 | -0.18 | -0.28 | 64.849999 | 65.209999 | 63.8 | 32324 |
| 1731014940 | 64.18 | -0.79 | -1.22 | 65.599999 | 66.54 | 64.18 | 227590 |
| 1730928600 | 64.97 | 0.97 | 1.52 | 62.72 | 65.33 | 62.72 | 147474 |
| 1730842200 | 64 | -2.05 | -3.10 | 66.05 | 66.66 | 62.1 | 109073 |
| 1730755800 | 66.05 | 0.38 | 0.58 | 66.33 | 66.86 | 64.2 | 132847 |
| 1730496600 | 65.67 | 0.99 | 1.53 | 64.5 | 66.31 | 63.88 | 204521 |
| 1730410200 | 64.68 | -0.03 | -0.05 | 64.44 | 65.81 | 64.37 | 26233 |
| 1730323800 | 64.709999 | -2.19 | -3.27 | 66.239999 | 66.97 | 64.65 | 87224 |
| 1730237340 | 66.9 | 1.2 | 1.83 | 65.34 | 67.31 | 65.34 | 123942 |
| 1730151000 | 65.7 | 0.57 | 0.88 | 65.879999 | 67 | 65.33 | 64067 |
| 1729891800 | 65.129999 | 1.05 | 1.64 | 64.2 | 66.06 | 64.05 | 192264 |
| 1729805400 | 64.08 | 0.58 | 0.91 | 63.7 | 64.18 | 63.13 | 27832 |
| 1729719000 | 63.5 | -0.06 | -0.09 | 62.94 | 64.48 | 62.92 | 12677 |
| 1729632600 | 63.56 | 1.16 | 1.86 | 62.56 | 63.59 | 62.37 | 17232 |
| 1729546140 | 62.4 | 0 | 0.00 | 63.2 | 63.69 | 62.37 | 138795 |
| 1729287000 | 62.4 | 0.59 | 0.95 | 62.35 | 63.36 | 62.1 | 19445 |
| 1729200540 | 61.81 | 0.23 | 0.37 | 62 | 62.37 | 61.11 | 9655 |
| 1729114140 | 61.58 | -0.71 | -1.14 | 62.91 | 63.1 | 61.36 | 34049 |
| 1729027740 | 62.29 | -0.82 | -1.30 | 62.21 | 63.57 | 61.71 | 44565 |
| 1728941340 | 63.11 | 1.56 | 2.53 | 61.6 | 63.11 | 60.75 | 59511 |
| 1728682200 | 61.55 | 0.53 | 0.87 | 59.79 | 61.55 | 59.79 | 168649 |
| 1728595740 | 61.02 | 0.52 | 0.86 | 60.5 | 61.73 | 59.6 | 75616 |
| 1728509400 | 60.5 | -1.34 | -2.17 | 61.9 | 62.21 | 60 | 28497 |
| 1728422940 | 61.84 | 0.84 | 1.38 | 61.2 | 61.97 | 60.49 | 44700 |
| 1728336600 | 61 | -0.52 | -0.85 | 61.63 | 62.25 | 61 | 57945 |
| 1728077400 | 61.52 | 1.37 | 2.28 | 60.77 | 61.92 | 60.77 | 163508 |
| 1727991000 | 60.15 | -0.25 | -0.41 | 60.59 | 60.75 | 59.58 | 64082 |
| 1727904540 | 60.4 | -0.36 | -0.59 | 60.6 | 62 | 60.4 | 61768 |
| 1727818200 | 60.76 | -0.74 | -1.20 | 62.39 | 62.39 | 60 | 45839 |
| 1727731800 | 61.5 | -1.03 | -1.65 | 62.13 | 62.46 | 60.9 | 94205 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
