StoneCo Ltd (STNE) Historical Stock Data
16.73 ↑0.46 (2.83%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, STNE is down -0.01% 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 |
|---|---|---|---|---|---|---|
| 2024-05-03 | 16.59 | 16.73 | ↑$0.14 (0.84%) | 16.57 | 17.04 | 3.40M |
| 2024-05-02 | 15.97 | 16.27 | ↑$0.30 (1.88%) | 15.63 | 16.29 | 3.07M |
| 2024-05-01 | 15.58 | 15.74 | ↑$0.16 (1.03%) | 15.25 | 15.91 | 3.86M |
| 2024-04-30 | 16.00 | 15.60 | ↓$0.40 (-2.50%) | 15.57 | 16.15 | 3.45M |
| 2024-04-29 | 16.52 | 16.19 | ↓$0.33 (-2.00%) | 16.10 | 16.59 | 2.73M |
| 2024-04-26 | 15.75 | 16.35 | ↑$0.60 (3.81%) | 15.75 | 16.38 | 6.29M |
| 2024-04-25 | 15.41 | 15.57 | ↑$0.16 (1.04%) | 15.16 | 15.70 | 4.72M |
| 2024-04-24 | 15.79 | 15.83 | ↑$0.04 (0.25%) | 15.42 | 15.86 | 4.36M |
| 2024-04-23 | 15.27 | 15.78 | ↑$0.51 (3.34%) | 15.22 | 15.84 | 4.19M |
| 2024-04-22 | 15.51 | 15.27 | ↓$0.24 (-1.55%) | 15.22 | 15.67 | 5.30M |
| 2024-04-19 | 15.20 | 15.30 | ↑$0.10 (0.66%) | 15.12 | 15.53 | 7.18M |
| 2024-04-18 | 15.44 | 15.26 | ↓$0.18 (-1.17%) | 15.18 | 15.74 | 3.94M |
| 2024-04-17 | 15.42 | 15.25 | ↓$0.17 (-1.10%) | 15.21 | 15.62 | 4.04M |
| 2024-04-16 | 15.44 | 15.29 | ↓$0.15 (-0.97%) | 15.19 | 15.63 | 4.92M |
| 2024-04-15 | 16.13 | 15.67 | ↓$0.46 (-2.85%) | 15.62 | 16.30 | 5M |
| 2024-04-12 | 16.41 | 16.12 | ↓$0.29 (-1.77%) | 15.98 | 16.55 | 3.48M |
| 2024-04-11 | 16.42 | 16.64 | ↑$0.22 (1.34%) | 16.26 | 16.72 | 3.80M |
| 2024-04-10 | 16.74 | 16.53 | ↓$0.21 (-1.25%) | 16.37 | 17.23 | 5.02M |
| 2024-04-09 | 17.84 | 17.28 | ↓$0.56 (-3.14%) | 17.13 | 17.93 | 4.66M |
| 2024-04-08 | 16.90 | 17.68 | ↑$0.78 (4.62%) | 16.90 | 17.69 | 6.56M |
| 2024-04-05 | 16.83 | 16.83 | ↑$0.00 (0.00%) | 16.50 | 17.02 | 4.59M |
| 2024-04-04 | 16.50 | 16.85 | ↑$0.35 (2.12%) | 16.50 | 17.32 | 7.91M |
| 2024-04-03 | 16.04 | 16.32 | ↑$0.28 (1.75%) | 16.04 | 16.52 | 3.87M |
| 2024-04-02 | 16.29 | 16.24 | ↓$0.05 (-0.31%) | 16.16 | 16.87 | 5.43M |
| 2024-04-01 | 16.68 | 16.32 | ↓$0.36 (-2.16%) | 16.29 | 16.96 | 5.67M |
| 2024-03-28 | 16.69 | 16.61 | ↓$0.08 (-0.48%) | 16.55 | 16.97 | 4.71M |
| 2024-03-27 | 16.73 | 16.72 | ↓$0.01 (-0.06%) | 16.31 | 16.81 | 4.91M |
| 2024-03-26 | 16.22 | 16.64 | ↑$0.42 (2.59%) | 16.20 | 17.27 | 8.18M |
| 2024-03-25 | 16.16 | 15.83 | ↓$0.33 (-2.04%) | 15.81 | 16.47 | 3.97M |
| 2024-03-22 | 16.67 | 16.30 | ↓$0.37 (-2.22%) | 16.28 | 16.67 | 4.63M |
Create an account or log in to view more rows.
$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
$STNE my lotto for earnings
$STNE this market love evrry dips let’s see
$STNE wtf is that dump