StoneCo Ltd (STNE) Historical Stock Data
13.28 ↓0.71 (-5.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STNE is up 0.82% a day on average. There have been 17 days where StoneCo Ltd closed green and 13 days where STNE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 13.72 | 13.28 | ↓$0.44 (-3.22%) | 13.11 | 13.94 | 6.24M |
| 2025-05-14 | 13.91 | 13.99 | ↑$0.08 (0.58%) | 13.75 | 14.37 | 9.17M |
| 2025-05-13 | 13.54 | 13.89 | ↑$0.35 (2.58%) | 13.31 | 13.90 | 7.62M |
| 2025-05-12 | 13.97 | 13.42 | ↓$0.55 (-3.94%) | 13.17 | 14.00 | 8.06M |
| 2025-05-09 | 13.50 | 13.65 | ↑$0.15 (1.11%) | 12.80 | 13.69 | 10.54M |
| 2025-05-08 | 13.40 | 13.81 | ↑$0.41 (3.06%) | 13.35 | 13.84 | 6.25M |
| 2025-05-07 | 13.26 | 13.23 | ↓$0.03 (-0.19%) | 13.09 | 13.35 | 3.12M |
| 2025-05-06 | 13.26 | 13.30 | ↑$0.04 (0.30%) | 13.21 | 13.50 | 3.17M |
| 2025-05-05 | 13.69 | 13.34 | ↓$0.35 (-2.56%) | 13.10 | 13.74 | 4.98M |
| 2025-05-02 | 14.16 | 13.77 | ↓$0.39 (-2.75%) | 13.65 | 14.20 | 3.36M |
| 2025-05-01 | 14.06 | 13.89 | ↓$0.17 (-1.21%) | 13.78 | 14.06 | 2.61M |
| 2025-04-30 | 13.81 | 14.06 | ↑$0.25 (1.81%) | 13.64 | 14.08 | 4.93M |
| 2025-04-29 | 14.24 | 14.08 | ↓$0.16 (-1.12%) | 14.05 | 14.35 | 4.59M |
| 2025-04-28 | 14.00 | 14.23 | ↑$0.23 (1.64%) | 13.86 | 14.48 | 7.01M |
| 2025-04-25 | 13.43 | 13.75 | ↑$0.32 (2.38%) | 13.34 | 13.76 | 5.46M |
| 2025-04-24 | 13.25 | 13.43 | ↑$0.18 (1.36%) | 12.93 | 13.45 | 6.47M |
| 2025-04-23 | 13.31 | 13.03 | ↓$0.28 (-2.10%) | 12.94 | 13.38 | 6.15M |
| 2025-04-22 | 12.64 | 13.12 | ↑$0.48 (3.80%) | 12.54 | 13.16 | 7.83M |
| 2025-04-21 | 12.14 | 12.06 | ↓$0.08 (-0.66%) | 11.95 | 12.30 | 2.70M |
| 2025-04-17 | 11.89 | 12.26 | ↑$0.37 (3.11%) | 11.83 | 12.26 | 5.13M |
| 2025-04-16 | 11.86 | 11.83 | ↓$0.03 (-0.25%) | 11.72 | 12.04 | 4.77M |
| 2025-04-15 | 11.84 | 11.95 | ↑$0.11 (0.93%) | 11.63 | 12.05 | 6.74M |
| 2025-04-14 | 11.85 | 11.76 | ↓$0.09 (-0.76%) | 11.39 | 11.85 | 7.73M |
| 2025-04-11 | 11.03 | 11.53 | ↑$0.50 (4.53%) | 10.86 | 11.64 | 6.67M |
| 2025-04-10 | 10.85 | 10.98 | ↑$0.14 (1.24%) | 10.69 | 11.31 | 8.43M |
| 2025-04-09 | 10.26 | 11.08 | ↑$0.82 (7.99%) | 10.16 | 11.30 | 8.02M |
| 2025-04-08 | 10.85 | 10.43 | ↓$0.42 (-3.87%) | 10.21 | 11.19 | 7.51M |
| 2025-04-07 | 9.96 | 10.62 | ↑$0.66 (6.68%) | 9.83 | 11.13 | 8.12M |
| 2025-04-04 | 10.86 | 10.58 | ↓$0.28 (-2.53%) | 10.34 | 11.06 | 8.85M |
| 2025-04-03 | 10.69 | 11.39 | ↑$0.70 (6.55%) | 10.52 | 11.55 | 10.84M |
Create an account or log in to view more rows.
$STNE red day ahead
$STNE BUY BUY BUY
$STNE do u adivise to buy more monday
$STNE why is this not moving lol
$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