Stoneco Ltd Cl A (NQ: STNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	8.970	9.745	8.935	9.530	8,242,198	+0.46(+5.07%)
Sep 29, 2022	9.510	9.530	8.863	9.070	8,732,920	-0.74(-7.54%)
Sep 28, 2022	9.170	9.920	9.020	9.810	6,345,970	+0.71(+7.80%)
Sep 27, 2022	9.000	9.790	8.945	9.100	8,598,334	+0.37(+4.24%)
Sep 26, 2022	9.170	9.570	8.710	8.730	8,951,705	-0.54(-5.83%)
Sep 23, 2022	9.300	9.395	8.990	9.270	4,869,555	-0.30(-3.13%)
Sep 22, 2022	9.880	10.03	9.360	9.570	8,478,277	-0.37(-3.72%)
Sep 21, 2022	9.800	10.30	9.550	9.940	7,711,200	+0.26(+2.69%)
Sep 20, 2022	9.230	9.770	9.085	9.680	7,811,873	+0.30(+3.20%)
Sep 19, 2022	8.910	9.405	8.855	9.380	4,664,520	+0.34(+3.76%)
Sep 16, 2022	9.140	9.290	8.880	9.040	7,926,889	-0.44(-4.64%)
Sep 15, 2022	9.240	9.794	9.180	9.480	3,159,342	+0.05(+0.53%)
Sep 14, 2022	9.270	9.450	8.960	9.430	3,128,815	+0.15(+1.62%)
Sep 13, 2022	9.060	9.460	8.920	9.280	4,844,497	-0.51(-5.21%)
Sep 12, 2022	9.580	9.920	9.520	9.790	3,928,138	+0.34(+3.60%)
Sep 09, 2022	8.970	9.500	8.970	9.450	5,251,479	+0.71(+8.12%)
Sep 08, 2022	8.550	8.750	8.455	8.740	3,703,434	-0.02(-0.23%)
Sep 07, 2022	8.250	8.780	8.150	8.760	4,831,862	+0.50(+6.05%)
Sep 06, 2022	8.510	8.520	8.070	8.260	8,210,533	-0.64(-7.19%)
Sep 02, 2022	9.340	9.400	8.820	8.900	5,558,594	-0.29(-3.16%)
Sep 01, 2022	9.380	9.400	8.790	9.190	5,493,010	-0.29(-3.06%)
Aug 31, 2022	9.650	9.840	9.260	9.480	4,484,772	-0.03(-0.32%)
Aug 30, 2022	9.800	9.960	9.385	9.510	4,216,565	-0.03(-0.31%)
Aug 29, 2022	9.370	9.940	9.350	9.540	4,143,352	-0.06(-0.63%)
Aug 26, 2022	9.930	10.24	9.470	9.600	7,025,363	-0.39(-3.90%)
Aug 25, 2022	10.00	10.12	9.785	9.990	5,674,484	+0.09(+0.91%)
Aug 24, 2022	9.390	10.20	9.350	9.900	7,804,191	+0.55(+5.88%)
Aug 23, 2022	8.750	9.370	8.525	9.350	8,439,562	+0.63(+7.22%)
Aug 22, 2022	8.510	9.087	8.500	8.720	9,512,267	-0.34(-3.75%)
Aug 19, 2022	9.760	9.870	8.250	9.060	33,897,008	-2.60(-22.30%)
Aug 18, 2022	11.60	11.73	11.31	11.66	8,538,371	-0.06(-0.51%)
Aug 17, 2022	11.55	11.96	11.33	11.72	5,969,198	-0.07(-0.59%)
Aug 16, 2022	12.33	12.38	11.62	11.79	8,301,670	-0.31(-2.56%)
Aug 15, 2022	11.87	12.23	11.77	12.10	4,740,597	+0.04(+0.33%)
Aug 12, 2022	11.66	12.11	11.47	12.06	5,434,019	+0.75(+6.63%)
Aug 11, 2022	12.20	12.24	11.21	11.31	4,887,586	-0.63(-5.28%)
Aug 10, 2022	11.99	12.18	11.84	11.94	4,099,019	+0.57(+5.01%)
Aug 09, 2022	11.44	11.58	11.14	11.37	3,890,847	-0.29(-2.49%)
Aug 08, 2022	11.27	12.00	11.21	11.66	6,418,684	+0.59(+5.33%)
Aug 05, 2022	10.57	11.38	10.43	11.07	7,094,924	+0.00(+0.00%)
Aug 04, 2022	10.70	11.22	10.57	11.07	7,975,430	+0.57(+5.43%)
Aug 03, 2022	9.810	10.54	9.710	10.50	8,501,360	+1.02(+10.76%)
Aug 02, 2022	9.240	9.720	9.180	9.480	5,010,013	+0.06(+0.64%)
Aug 01, 2022	9.410	9.661	9.008	9.420	4,552,849	-0.16(-1.67%)
Jul 29, 2022	9.580	9.695	9.320	9.580	3,977,445	-0.08(-0.83%)
Jul 28, 2022	9.590	9.910	9.230	9.660	4,964,462	-0.11(-1.13%)
Jul 27, 2022	9.120	9.795	9.090	9.770	4,637,752	+0.97(+11.02%)
Jul 26, 2022	9.080	9.195	8.700	8.800	7,477,725	-0.46(-4.97%)
Jul 25, 2022	9.220	9.410	9.000	9.260	3,678,754	+0.09(+0.98%)
Jul 22, 2022	9.550	9.620	8.990	9.170	5,814,644	-0.35(-3.68%)
Jul 21, 2022	9.410	9.620	9.220	9.520	3,225,285	+0.02(+0.21%)
Jul 20, 2022	9.320	9.695	9.185	9.500	5,954,560	+0.23(+2.48%)
Jul 19, 2022	8.900	9.285	8.770	9.270	5,889,760	+0.62(+7.17%)
Jul 18, 2022	8.800	9.320	8.580	8.650	10,857,953	+0.06(+0.70%)
Jul 15, 2022	8.330	8.750	8.230	8.590	7,084,195	+0.51(+6.31%)
Jul 14, 2022	8.650	8.740	8.070	8.080	7,244,029	-0.66(-7.55%)
Jul 13, 2022	8.190	8.800	8.020	8.740	7,336,043	+0.24(+2.82%)
Jul 12, 2022	7.850	8.610	7.830	8.500	7,763,374	+0.64(+8.14%)
Jul 11, 2022	8.200	8.230	7.730	7.860	6,714,062	-0.56(-6.65%)
Jul 08, 2022	8.280	8.620	8.140	8.420	4,391,385	-0.10(-1.17%)
Jul 07, 2022	8.250	8.560	8.110	8.520	4,345,696	+0.31(+3.78%)
Jul 06, 2022	8.260	8.450	8.000	8.210	4,578,722	-0.07(-0.85%)
Jul 05, 2022	7.580	8.310	7.200	8.280	7,772,391	+0.51(+6.56%)