Stoneco Ltd Cl A (NQ: STNE )

14.63 -0.14 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 14.82 14.84 14.46 14.63 5,175,384 -0.14(-0.95%)
May 16, 2024 15.00 15.05 14.67 14.77 5,135,043 -0.21(-1.43%)
May 15, 2024 15.44 15.64 14.90 14.98 6,793,597 -0.32(-2.06%)
May 14, 2024 15.27 15.49 14.57 15.30 20,783,476 -1.35(-8.11%)
May 13, 2024 16.80 16.94 16.56 16.65 6,160,604 +0.05(+0.30%)
May 10, 2024 16.93 16.99 16.50 16.60 2,667,478 -0.10(-0.60%)
May 09, 2024 16.80 16.86 16.35 16.70 3,759,645 -0.27(-1.59%)
May 08, 2024 16.60 17.02 16.54 16.97 2,618,217 +0.10(+0.59%)
May 07, 2024 16.76 17.00 16.68 16.87 3,041,607 +0.07(+0.42%)
May 06, 2024 16.90 17.09 16.77 16.80 2,842,286 +0.07(+0.42%)
May 03, 2024 16.59 17.04 16.57 16.73 3,397,554 +0.46(+2.83%)
May 02, 2024 15.97 16.29 15.63 16.27 3,072,155 +0.53(+3.37%)
May 01, 2024 15.58 15.91 15.24 15.74 3,860,922 +0.14(+0.90%)
Apr 30, 2024 16.00 16.14 15.57 15.60 3,448,689 -0.59(-3.64%)
Apr 29, 2024 16.52 16.59 16.09 16.19 2,726,209 -0.16(-0.98%)
Apr 26, 2024 15.75 16.38 15.75 16.35 6,294,180 +0.78(+5.01%)
Apr 25, 2024 15.41 15.70 15.16 15.57 4,720,982 -0.26(-1.64%)
Apr 24, 2024 15.79 15.86 15.42 15.83 4,356,833 +0.05(+0.32%)
Apr 23, 2024 15.27 15.84 15.22 15.78 4,193,566 +0.51(+3.34%)
Apr 22, 2024 15.51 15.67 15.22 15.27 5,304,103 -0.03(-0.20%)
Apr 19, 2024 15.20 15.53 15.12 15.30 7,184,735 +0.04(+0.26%)
Apr 18, 2024 15.44 15.74 15.18 15.26 3,939,377 +0.01(+0.07%)
Apr 17, 2024 15.42 15.62 15.21 15.25 4,043,092 -0.04(-0.26%)
Apr 16, 2024 15.44 15.63 15.19 15.29 4,916,835 -0.38(-2.43%)
Apr 15, 2024 16.13 16.30 15.62 15.67 4,999,418 -0.45(-2.79%)
Apr 12, 2024 16.41 16.55 15.97 16.12 3,480,500 -0.52(-3.12%)
Apr 11, 2024 16.42 16.71 16.26 16.64 3,798,699 +0.11(+0.67%)
Apr 10, 2024 16.74 17.23 16.37 16.53 5,018,308 -0.75(-4.34%)
Apr 09, 2024 17.84 17.93 17.13 17.28 4,661,473 -0.40(-2.26%)
Apr 08, 2024 16.90 17.69 16.90 17.68 6,557,679 +0.85(+5.05%)
Apr 05, 2024 16.83 17.02 16.50 16.83 4,594,642 -0.02(-0.12%)
Apr 04, 2024 16.50 17.32 16.50 16.85 7,905,347 +0.53(+3.25%)
Apr 03, 2024 16.04 16.52 16.04 16.32 3,872,812 +0.08(+0.49%)
Apr 02, 2024 16.29 16.87 16.16 16.24 5,433,501 -0.08(-0.49%)
Apr 01, 2024 16.68 16.96 16.29 16.32 5,674,718 -0.29(-1.75%)
Mar 28, 2024 16.69 16.59 16.55 16.61 4,708,445 -0.11(-0.66%)
Mar 27, 2024 16.73 16.81 16.31 16.72 4,912,613 +0.08(+0.48%)
Mar 26, 2024 16.22 17.27 16.20 16.64 8,179,726 +0.81(+5.12%)
Mar 25, 2024 16.16 16.47 15.81 15.83 3,966,423 -0.47(-2.88%)
Mar 22, 2024 16.67 16.67 16.28 16.30 4,631,716 -0.47(-2.80%)
Mar 21, 2024 16.92 16.95 16.46 16.77 7,099,832 -0.01(-0.06%)
Mar 20, 2024 16.29 17.00 15.82 16.78 6,880,269 +0.51(+3.13%)
Mar 19, 2024 15.43 16.74 15.12 16.27 20,335,312 -1.20(-6.87%)
Mar 18, 2024 17.58 17.68 17.22 17.47 8,863,005 +0.17(+0.98%)
Mar 15, 2024 17.20 17.43 17.08 17.30 5,191,065 -0.05(-0.29%)
Mar 14, 2024 17.25 17.36 16.86 17.35 3,005,495 +0.07(+0.41%)
Mar 13, 2024 17.18 17.66 17.15 17.28 3,820,132 +0.02(+0.12%)
Mar 12, 2024 16.96 17.47 16.86 17.26 3,026,205 +0.30(+1.77%)
Mar 11, 2024 16.73 16.96 16.49 16.96 3,545,524 +0.28(+1.68%)
Mar 08, 2024 16.65 16.98 16.50 16.68 3,536,779 +0.08(+0.48%)
Mar 07, 2024 16.42 16.70 16.25 16.60 3,683,759 +0.21(+1.28%)
Mar 06, 2024 16.50 16.86 16.33 16.39 4,147,373 +0.41(+2.57%)
Mar 05, 2024 16.26 16.32 15.90 15.98 4,939,034 -0.44(-2.68%)
Mar 04, 2024 17.09 17.21 16.35 16.42 4,924,837 -0.70(-4.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.