Stoneco Ltd Cl A (NQ: STNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	14.82	14.84	14.46	14.63	5,174,164	-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	3,939,325	+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%)
Mar 01, 2024	17.21	17.45	16.97	17.12	5,281,216	-0.09(-0.52%)
Feb 29, 2024	17.49	17.58	17.09	17.21	2,902,817	-0.05(-0.29%)
Feb 28, 2024	17.10	17.44	17.02	17.26	2,354,694	-0.11(-0.63%)
Feb 27, 2024	17.16	17.43	16.95	17.37	2,813,871	+0.31(+1.82%)
Feb 26, 2024	17.00	17.21	16.94	17.06	3,263,598	+0.23(+1.37%)
Feb 23, 2024	16.48	17.04	16.43	16.83	5,140,645	+0.33(+2.00%)
Feb 22, 2024	16.50	16.55	16.29	16.50	2,974,142	+0.27(+1.66%)
Feb 21, 2024	16.20	16.39	16.09	16.23	5,289,604	-0.34(-2.05%)
Feb 20, 2024	16.39	16.62	16.26	16.57	3,533,835	+0.07(+0.42%)
Feb 16, 2024	17.18	17.19	16.48	16.50	5,995,872	-0.70(-4.07%)
Feb 15, 2024	17.10	17.44	16.97	17.20	5,267,227	-0.32(-1.83%)
Feb 14, 2024	17.30	17.62	17.20	17.52	3,655,948	+0.50(+2.94%)
Feb 13, 2024	16.95	17.30	16.43	17.02	6,967,622	-0.53(-3.02%)
Feb 12, 2024	18.06	18.19	17.37	17.55	6,077,151	-0.56(-3.09%)
Feb 09, 2024	18.61	19.46	17.87	18.11	10,934,772	-0.05(-0.28%)
Feb 08, 2024	18.00	18.20	17.83	18.16	4,224,014	+0.19(+1.06%)
Feb 07, 2024	18.06	18.26	17.62	17.97	3,657,870	+0.05(+0.28%)
Feb 06, 2024	17.56	17.93	17.32	17.92	4,506,332	+0.30(+1.70%)
Feb 05, 2024	18.06	18.13	17.38	17.62	3,980,244	-0.59(-3.24%)
Feb 02, 2024	17.67	18.34	17.67	18.21	3,864,651	+0.33(+1.85%)
Feb 01, 2024	17.10	17.94	16.95	17.88	5,383,521	+0.69(+4.01%)
Jan 31, 2024	17.72	17.90	17.16	17.19	5,697,466	-0.62(-3.48%)
Jan 30, 2024	18.27	18.27	17.64	17.81	4,137,199	-0.51(-2.78%)
Jan 29, 2024	18.12	18.60	18.09	18.32	5,136,935	+0.22(+1.22%)
Jan 26, 2024	17.90	18.27	17.78	18.10	4,192,629	+0.20(+1.12%)
Jan 25, 2024	17.55	17.92	17.30	17.90	4,282,884	+0.53(+3.05%)
Jan 24, 2024	17.47	17.74	17.27	17.37	3,833,835	+0.29(+1.70%)
Jan 23, 2024	17.43	17.48	17.01	17.08	4,410,143	-0.25(-1.44%)
Jan 22, 2024	17.65	18.87	17.12	17.33	12,455,056	+0.30(+1.76%)
Jan 19, 2024	17.43	17.45	16.54	17.03	7,071,350	-0.35(-2.01%)
Jan 18, 2024	17.80	18.05	17.14	17.38	4,891,588	-0.17(-0.97%)
Jan 17, 2024	17.37	17.77	17.17	17.55	7,250,407	-0.13(-0.74%)
Jan 16, 2024	17.02	18.00	16.98	17.68	11,359,541	+0.57(+3.33%)
Jan 12, 2024	17.38	17.48	16.72	17.11	3,992,602	+0.07(+0.41%)
Jan 11, 2024	17.04	17.28	16.77	17.04	3,719,387	+0.02(+0.12%)
Jan 10, 2024	16.63	17.07	16.14	17.02	5,639,312	+0.35(+2.10%)
Jan 09, 2024	17.02	17.20	16.44	16.67	5,837,766	-0.79(-4.52%)
Jan 08, 2024	17.26	17.61	17.12	17.46	3,639,118	+0.36(+2.11%)
Jan 05, 2024	16.67	17.24	16.62	17.10	4,801,066	+0.48(+2.89%)
Jan 04, 2024	16.95	16.95	16.58	16.62	3,599,751	-0.45(-2.64%)
Jan 03, 2024	17.35	17.38	17.01	17.07	4,174,258	-0.60(-3.40%)
Jan 02, 2024	17.76	17.98	17.42	17.67	3,898,733	-0.36(-2.00%)
Dec 29, 2023	18.30	18.44	18.01	18.03	2,745,935	-0.26(-1.42%)
Dec 28, 2023	18.50	18.60	18.27	18.29	3,168,672	-0.24(-1.30%)
Dec 27, 2023	18.20	18.61	18.05	18.53	4,334,152	+0.37(+2.04%)
Dec 26, 2023	18.06	18.23	17.94	18.16	2,837,781	+0.15(+0.83%)
Dec 22, 2023	17.94	18.06	17.79	18.01	4,225,576	+0.17(+0.95%)
Dec 21, 2023	17.70	17.91	17.52	17.84	3,520,944	+0.43(+2.47%)
Dec 20, 2023	17.90	18.30	17.39	17.41	5,100,073	-0.55(-3.06%)
Dec 19, 2023	17.62	18.33	17.62	17.96	5,055,476	+0.46(+2.63%)
Dec 18, 2023	17.46	17.74	17.12	17.50	4,591,475	+0.42(+2.46%)
Dec 15, 2023	17.12	17.60	16.88	17.08	5,762,615	+0.07(+0.41%)
Dec 14, 2023	16.95	17.37	16.86	17.01	5,784,494	+0.43(+2.59%)
Dec 13, 2023	15.97	16.58	15.76	16.58	4,858,370	+0.67(+4.21%)
Dec 12, 2023	15.63	16.01	15.39	15.91	4,251,326	+0.23(+1.47%)
Dec 11, 2023	15.90	15.90	15.26	15.68	4,823,196	-0.16(-1.01%)
Dec 08, 2023	15.95	16.17	15.74	15.84	4,099,693	-0.11(-0.69%)
Dec 07, 2023	16.29	16.29	15.67	15.95	5,286,627	-0.32(-1.97%)
Dec 06, 2023	16.37	16.80	16.24	16.27	5,163,675	+0.06(+0.37%)
Dec 05, 2023	16.40	16.64	15.99	16.21	5,259,841	-0.22(-1.34%)
Dec 04, 2023	16.23	16.64	15.91	16.43	6,004,581	+0.03(+0.18%)
Dec 01, 2023	15.65	16.45	15.50	16.40	8,106,481	+0.80(+5.13%)
Nov 30, 2023	15.23	15.64	15.11	15.60	6,844,371	+0.29(+1.89%)
Nov 29, 2023	15.00	15.44	14.95	15.31	6,340,238	+0.41(+2.75%)
Nov 28, 2023	14.72	14.96	14.68	14.90	5,091,530	+0.19(+1.29%)
Nov 27, 2023	14.50	14.79	14.34	14.71	6,043,485	+0.21(+1.45%)
Nov 24, 2023	14.15	14.52	14.10	14.50	2,824,176	+0.31(+2.18%)
Nov 22, 2023	13.92	14.47	13.89	14.19	7,307,320	+0.47(+3.43%)
Nov 21, 2023	13.75	13.95	13.66	13.72	3,610,875	-0.19(-1.37%)
Nov 20, 2023	14.01	14.10	13.72	13.91	4,517,840	+0.04(+0.29%)
Nov 17, 2023	13.80	14.18	13.46	13.87	7,455,280	+0.19(+1.39%)
Nov 16, 2023	13.74	14.22	13.49	13.68	11,751,210	+0.12(+0.88%)
Nov 15, 2023	13.26	14.09	13.04	13.56	17,585,712	+0.71(+5.53%)
Nov 14, 2023	12.44	12.95	12.35	12.85	13,785,312	+0.75(+6.20%)
Nov 13, 2023	11.15	12.16	11.09	12.10	20,065,536	+1.38(+12.87%)
Nov 10, 2023	10.30	10.86	10.20	10.72	13,063,224	+0.43(+4.18%)
Nov 09, 2023	10.60	10.65	10.25	10.29	4,893,975	-0.08(-0.77%)
Nov 08, 2023	10.57	10.61	10.27	10.37	4,634,424	-0.23(-2.17%)
Nov 07, 2023	10.68	10.93	10.58	10.60	3,643,429	-0.09(-0.84%)
Nov 06, 2023	10.99	11.12	10.62	10.69	4,053,976	-0.25(-2.29%)
Nov 03, 2023	10.59	11.16	10.59	10.94	6,023,354	+0.54(+5.19%)
Nov 02, 2023	10.23	10.42	9.960	10.40	6,468,674	+0.24(+2.36%)
Nov 01, 2023	9.910	10.21	9.855	10.16	3,775,608	+0.25(+2.47%)
Oct 31, 2023	9.680	9.960	9.680	9.915	3,676,988	+0.18(+1.90%)
Oct 30, 2023	9.780	9.880	9.660	9.730	3,901,641	+0.13(+1.35%)
Oct 27, 2023	9.770	9.848	9.550	9.600	2,349,394	-0.11(-1.13%)
Oct 26, 2023	9.850	10.04	9.660	9.710	3,194,449	-0.11(-1.12%)
Oct 25, 2023	9.950	9.980	9.645	9.820	3,203,741	-0.27(-2.68%)
Oct 24, 2023	10.08	10.37	9.890	10.09	4,522,517	+0.08(+0.80%)
Oct 23, 2023	9.840	10.20	9.710	10.01	3,339,621	+0.06(+0.60%)
Oct 20, 2023	10.19	10.25	9.850	9.950	2,701,993	-0.17(-1.68%)
Oct 19, 2023	10.09	10.28	9.920	10.12	4,253,355	+0.03(+0.30%)
Oct 18, 2023	9.890	10.24	9.820	10.09	5,428,733	+0.05(+0.50%)
Oct 17, 2023	9.650	10.17	9.600	10.04	4,929,878	+0.28(+2.87%)
Oct 16, 2023	9.750	9.880	9.335	9.760	4,289,635	+0.05(+0.51%)
Oct 13, 2023	9.710	9.880	9.615	9.710	4,447,035	+0.10(+1.04%)
Oct 12, 2023	10.04	10.05	9.540	9.610	4,382,989	-0.39(-3.90%)
Oct 11, 2023	10.41	10.46	9.825	10.00	6,067,291	-0.40(-3.85%)
Oct 10, 2023	9.970	10.56	9.910	10.40	6,132,818	+0.49(+4.94%)
Oct 09, 2023	9.870	10.04	9.670	9.910	4,964,348	-0.10(-1.00%)
Oct 06, 2023	9.970	10.12	9.720	10.01	9,508,451	-0.07(-0.69%)
Oct 05, 2023	10.34	10.47	9.948	10.08	4,670,196	-0.42(-4.00%)
Oct 04, 2023	10.65	10.83	10.45	10.50	5,549,994	+0.25(+2.44%)
Oct 03, 2023	10.51	10.78	10.13	10.25	4,148,109	-0.43(-4.03%)