StoneCo Ltd (STNE) Historical Stock Data
10.26 ↑0.99 (10.68%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STNE is down -0.43% a day on average. There have been 14 days where StoneCo Ltd closed green and 16 days where STNE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-19 | 9.51 | 9.28 | ↓$0.23 (-2.42%) | 9.19 | 9.60 | 8.04M |
| 2024-11-18 | 9.76 | 9.67 | ↓$0.09 (-0.92%) | 9.66 | 9.91 | 4.21M |
| 2024-11-15 | 9.94 | 9.76 | ↓$0.18 (-1.81%) | 9.61 | 10.03 | 5M |
| 2024-11-14 | 10.61 | 9.87 | ↓$0.74 (-6.97%) | 9.83 | 10.76 | 10.60M |
| 2024-11-13 | 11.44 | 10.48 | ↓$0.96 (-8.39%) | 10.45 | 11.48 | 12.43M |
| 2024-11-12 | 11.53 | 11.59 | ↑$0.06 (0.52%) | 11.34 | 11.68 | 6.58M |
| 2024-11-11 | 11.43 | 11.56 | ↑$0.13 (1.14%) | 11.21 | 11.61 | 3.20M |
| 2024-11-08 | 11.26 | 11.30 | ↑$0.04 (0.36%) | 11.04 | 11.32 | 3.12M |
| 2024-11-07 | 11.61 | 11.35 | ↓$0.26 (-2.24%) | 11.29 | 11.78 | 4.37M |
| 2024-11-06 | 11.14 | 11.51 | ↑$0.37 (3.32%) | 10.91 | 11.53 | 6.27M |
| 2024-11-05 | 11.33 | 11.03 | ↓$0.30 (-2.65%) | 10.78 | 11.40 | 5.18M |
| 2024-11-04 | 11.11 | 11.34 | ↑$0.23 (2.07%) | 11.08 | 11.60 | 3.29M |
| 2024-11-01 | 11.18 | 11.08 | ↓$0.10 (-0.89%) | 11.01 | 11.41 | 4.80M |
| 2024-10-31 | 11.27 | 11.10 | ↓$0.17 (-1.51%) | 11.09 | 11.43 | 1.78M |
| 2024-10-30 | 11.41 | 11.27 | ↓$0.14 (-1.23%) | 11.25 | 11.49 | 2.79M |
| 2024-10-29 | 11.52 | 11.51 | ↓$0.01 (-0.09%) | 11.49 | 11.80 | 2.30M |
| 2024-10-28 | 11.53 | 11.59 | ↑$0.06 (0.52%) | 11.52 | 11.79 | 2.75M |
| 2024-10-25 | 11.39 | 11.46 | ↑$0.07 (0.61%) | 11.26 | 11.60 | 3.86M |
| 2024-10-24 | 11.18 | 11.30 | ↑$0.12 (1.07%) | 11.05 | 11.31 | 2.23M |
| 2024-10-23 | 11.01 | 11.16 | ↑$0.15 (1.36%) | 11.01 | 11.31 | 1.81M |
| 2024-10-22 | 10.97 | 11.12 | ↑$0.15 (1.37%) | 10.96 | 11.20 | 1.61M |
| 2024-10-21 | 11.05 | 11.02 | ↓$0.03 (-0.27%) | 10.95 | 11.12 | 2.52M |
| 2024-10-18 | 11.05 | 11.02 | ↓$0.03 (-0.27%) | 10.96 | 11.25 | 1.95M |
| 2024-10-17 | 10.96 | 10.97 | ↑$0.01 (0.09%) | 10.77 | 10.98 | 1.73M |
| 2024-10-16 | 11.03 | 10.92 | ↓$0.11 (-1.00%) | 10.88 | 11.11 | 3.03M |
| 2024-10-15 | 11.15 | 10.96 | ↓$0.19 (-1.70%) | 10.93 | 11.20 | 2.30M |
| 2024-10-14 | 10.88 | 11.23 | ↑$0.35 (3.22%) | 10.83 | 11.34 | 2.55M |
Create an account or log in to view more rows.
$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
$STNE another bear trap
$STNE last chance to load imo
$STNE Bullish AF ??