StoneCo Ltd (STNE) Historical Stock Data
11.33 ↓0.47 (-3.98%)
As of August 30, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, STNE is down -0.06% a day on average. There have been 13 days where StoneCo Ltd closed green and 17 days where STNE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 11.81 | 11.33 | ↓$0.48 (-4.06%) | 11.24 | 11.85 | 5.19M |
| 2024-09-05 | 11.31 | 11.80 | ↑$0.49 (4.33%) | 11.02 | 11.98 | 10.90M |
| 2024-09-04 | 13.05 | 12.61 | ↓$0.44 (-3.37%) | 12.56 | 13.14 | 5.16M |
| 2024-09-03 | 13.08 | 13.11 | ↑$0.03 (0.23%) | 12.66 | 13.26 | 8.48M |
| 2024-08-30 | 13.29 | 13.26 | ↓$0.03 (-0.23%) | 13.06 | 13.56 | 39.91M |
| 2024-08-29 | 13.14 | 13.19 | ↑$0.05 (0.38%) | 12.99 | 13.39 | 7.53M |
| 2024-08-28 | 13.33 | 13.02 | ↓$0.31 (-2.33%) | 12.81 | 13.42 | 5.13M |
| 2024-08-27 | 13.67 | 13.48 | ↓$0.19 (-1.39%) | 13.44 | 13.84 | 3.21M |
| 2024-08-26 | 13.95 | 13.70 | ↓$0.25 (-1.79%) | 13.65 | 14.24 | 3.57M |
| 2024-08-23 | 13.87 | 13.94 | ↑$0.07 (0.50%) | 13.71 | 14.05 | 3.64M |
| 2024-08-21 | 14.78 | 14.23 | ↓$0.55 (-3.72%) | 14.15 | 14.83 | 7.84M |
| 2024-08-20 | 14.85 | 14.82 | ↓$0.03 (-0.20%) | 14.74 | 15.08 | 4.16M |
| 2024-08-19 | 14.60 | 14.87 | ↑$0.27 (1.85%) | 14.45 | 14.89 | 6.17M |
| 2024-08-16 | 14.02 | 14.44 | ↑$0.42 (3.00%) | 13.94 | 14.69 | 8.11M |
| 2024-08-15 | 13.79 | 14.06 | ↑$0.27 (1.96%) | 13.75 | 14.72 | 13.21M |
| 2024-08-14 | 13.40 | 13.35 | ↓$0.05 (-0.37%) | 13.21 | 13.54 | 7.04M |
| 2024-08-13 | 13.09 | 13.20 | ↑$0.11 (0.84%) | 12.95 | 13.33 | 4.96M |
| 2024-08-12 | 13.27 | 12.86 | ↓$0.41 (-3.09%) | 12.77 | 13.31 | 3.77M |
| 2024-08-09 | 12.69 | 13.19 | ↑$0.50 (3.94%) | 12.63 | 13.22 | 6.38M |
| 2024-08-08 | 12.28 | 12.71 | ↑$0.43 (3.50%) | 12.24 | 12.72 | 3.72M |
| 2024-08-07 | 12.35 | 12.18 | ↓$0.17 (-1.38%) | 12.12 | 12.40 | 3.59M |
| 2024-08-06 | 12.31 | 12.11 | ↓$0.20 (-1.62%) | 12.00 | 12.44 | 5.29M |
| 2024-08-05 | 11.47 | 12.22 | ↑$0.75 (6.54%) | 11.41 | 12.26 | 6.70M |
| 2024-08-02 | 12.35 | 12.48 | ↑$0.13 (1.05%) | 12.24 | 12.63 | 6.32M |
| 2024-08-01 | 13.08 | 12.75 | ↓$0.33 (-2.52%) | 12.67 | 13.30 | 5.26M |
| 2024-07-31 | 13.19 | 13.12 | ↓$0.07 (-0.53%) | 13.04 | 13.41 | 3.92M |
| 2024-07-30 | 13.49 | 13.03 | ↓$0.46 (-3.41%) | 12.75 | 13.54 | 5.06M |
| 2024-07-29 | 13.57 | 13.41 | ↓$0.16 (-1.18%) | 13.32 | 13.79 | 3.96M |
| 2024-07-26 | 13.52 | 13.50 | ↓$0.02 (-0.15%) | 13.47 | 13.78 | 4.75M |
| 2024-07-25 | 13.17 | 13.34 | ↑$0.17 (1.29%) | 13.14 | 13.67 | 5.32M |
Create an account or log in to view more rows.
$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 ??
$STNE Green today if ya buy