StoneCo Ltd (STNE) Historical Stock Data
8.03 ↓0.07 (-0.86%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STNE is down -0.55% a day on average. There have been 12 days where StoneCo Ltd closed green and 18 days where STNE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 8.12 | 8.03 | ↓$0.09 (-1.11%) | 8.01 | 8.13 | 3.18M |
| 2025-01-02 | 8.07 | 8.10 | ↑$0.03 (0.37%) | 7.91 | 8.32 | 4.77M |
| 2024-12-31 | 7.93 | 7.97 | ↑$0.04 (0.50%) | 7.90 | 8.06 | 3.94M |
| 2024-12-30 | 8.13 | 7.88 | ↓$0.25 (-3.08%) | 7.83 | 8.13 | 5.52M |
| 2024-12-27 | 8.20 | 8.19 | ↓$0.01 (-0.12%) | 8.07 | 8.28 | 3.08M |
| 2024-12-26 | 8.05 | 8.26 | ↑$0.21 (2.61%) | 7.96 | 8.28 | 3.91M |
| 2024-12-24 | 8.13 | 8.08 | ↓$0.05 (-0.62%) | 8.01 | 8.13 | 2M |
| 2024-12-23 | 8.21 | 8.09 | ↓$0.12 (-1.46%) | 8.00 | 8.30 | 5.68M |
| 2024-12-20 | 7.98 | 8.20 | ↑$0.22 (2.76%) | 7.89 | 8.32 | 7.94M |
| 2024-12-19 | 8.21 | 8.00 | ↓$0.21 (-2.56%) | 7.99 | 8.21 | 6.61M |
| 2024-12-18 | 8.71 | 8.04 | ↓$0.67 (-7.69%) | 8.03 | 8.77 | 10.08M |
| 2024-12-17 | 8.69 | 8.71 | ↑$0.02 (0.23%) | 8.64 | 9.00 | 6.79M |
| 2024-12-16 | 9.00 | 8.71 | ↓$0.29 (-3.22%) | 8.70 | 9.05 | 5.79M |
| 2024-12-13 | 8.92 | 9.02 | ↑$0.10 (1.12%) | 8.87 | 9.06 | 3.70M |
| 2024-12-12 | 9.00 | 8.97 | ↓$0.03 (-0.33%) | 8.87 | 9.12 | 5.55M |
| 2024-12-11 | 9.08 | 9.13 | ↑$0.05 (0.55%) | 8.91 | 9.39 | 5.93M |
| 2024-12-10 | 9.20 | 9.05 | ↓$0.15 (-1.63%) | 9.02 | 9.21 | 5.48M |
| 2024-12-09 | 9.29 | 9.18 | ↓$0.11 (-1.18%) | 9.16 | 9.76 | 7.51M |
| 2024-12-06 | 9.41 | 9.16 | ↓$0.25 (-2.66%) | 9.08 | 9.52 | 7.01M |
| 2024-12-05 | 9.52 | 9.39 | ↓$0.13 (-1.37%) | 9.32 | 9.68 | 6.11M |
| 2024-12-04 | 9.44 | 9.53 | ↑$0.09 (0.95%) | 9.40 | 9.67 | 5.32M |
| 2024-12-03 | 9.66 | 9.46 | ↓$0.20 (-2.07%) | 9.36 | 9.78 | 6.47M |
| 2024-12-02 | 9.61 | 9.73 | ↑$0.12 (1.25%) | 9.14 | 9.81 | 9.43M |
| 2024-11-29 | 9.50 | 9.48 | ↓$0.02 (-0.21%) | 9.26 | 9.64 | 8.87M |
| 2024-11-27 | 10.82 | 10.41 | ↓$0.41 (-3.79%) | 10.21 | 10.88 | 7.54M |
| 2024-11-26 | 10.83 | 10.70 | ↓$0.13 (-1.20%) | 10.64 | 11.05 | 6.65M |
| 2024-11-25 | 10.51 | 10.90 | ↑$0.39 (3.71%) | 10.46 | 10.97 | 12.06M |
| 2024-11-22 | 9.90 | 10.26 | ↑$0.36 (3.64%) | 9.72 | 10.48 | 11.02M |
| 2024-11-21 | 9.15 | 9.27 | ↑$0.12 (1.31%) | 9.07 | 9.40 | 4.88M |
| 2024-11-20 | 9.21 | 9.11 | ↓$0.10 (-1.09%) | 9.06 | 9.32 | 4.34M |
Create an account or log in to view more rows.
$STNE check out the one month chart.
Perfect bull flag.
$STNE go to the bathroom
come back to green! I like it!
$STNE Take it Bears !
$STNE Buy the dip
$STNE weak
$STNE might get a sell off today
$STNE the bulls in here
$STNE LOADING UP HERE!
$STNE how low can she go
$STNE do what the markets tells you to do not the other way around