Stoneco Ltd Cl A (NQ: STNE )

16.61 -0.11 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 61.86 64.23 61.08 61.22 4,244,316 -0.06(-0.10%)
Mar 30, 2021 59.58 62.00 59.12 61.28 4,153,341 +1.39(+2.32%)
Mar 29, 2021 62.16 62.33 57.35 59.89 4,287,977 -2.27(-3.65%)
Mar 26, 2021 64.49 64.92 60.52 62.16 2,346,200 -1.84(-2.88%)
Mar 25, 2021 61.24 64.65 60.50 64.00 2,091,436 +1.32(+2.11%)
Mar 24, 2021 67.05 67.05 62.31 62.68 1,845,988 -3.64(-5.49%)
Mar 23, 2021 66.90 67.60 65.75 66.32 1,016,656 -1.05(-1.56%)
Mar 22, 2021 67.14 67.91 66.44 67.37 1,229,985 +0.46(+0.69%)
Mar 19, 2021 66.96 68.16 65.60 66.91 4,489,800 +0.12(+0.18%)
Mar 18, 2021 69.00 69.68 66.40 66.79 2,526,844 -3.42(-4.87%)
Mar 17, 2021 68.39 70.70 66.26 70.21 2,532,237 +0.68(+0.98%)
Mar 16, 2021 71.17 73.00 68.34 69.53 1,989,589 -1.26(-1.78%)
Mar 15, 2021 71.76 72.41 69.71 70.79 2,299,517 -1.00(-1.39%)
Mar 12, 2021 70.35 72.35 66.90 71.79 6,542,800 -4.62(-6.05%)
Mar 11, 2021 73.38 77.26 73.00 76.41 3,635,865 +5.70(+8.06%)
Mar 10, 2021 72.27 74.26 69.80 70.71 2,293,050 -0.20(-0.28%)
Mar 09, 2021 72.90 72.90 70.50 70.91 4,040,492 +1.58(+2.28%)
Mar 08, 2021 75.43 76.53 68.76 69.33 3,804,560 -7.34(-9.57%)
Mar 05, 2021 79.35 79.37 68.77 76.67 4,261,300 -0.58(-0.75%)
Mar 04, 2021 81.50 83.84 74.13 77.25 3,637,831 -5.06(-6.15%)
Mar 03, 2021 86.99 87.60 79.64 82.31 2,776,693 -5.46(-6.22%)
Mar 02, 2021 89.60 89.96 86.63 87.77 1,787,691 -1.90(-2.12%)
Mar 01, 2021 87.30 90.30 87.21 89.67 1,375,405 +3.86(+4.50%)
Feb 26, 2021 84.38 87.37 83.80 85.81 2,023,900 +1.36(+1.61%)
Feb 25, 2021 86.65 87.95 83.60 84.45 2,191,314 -3.54(-4.02%)
Feb 24, 2021 88.11 89.39 86.52 87.99 1,971,402 -0.20(-0.23%)
Feb 23, 2021 83.57 88.64 81.57 88.19 2,325,257 +0.63(+0.72%)
Feb 22, 2021 88.00 89.49 86.80 87.56 1,874,095 -4.78(-5.18%)
Feb 19, 2021 91.36 93.42 91.18 92.34 911,900 +1.84(+2.03%)
Feb 18, 2021 93.25 93.68 89.32 90.50 1,713,928 -3.59(-3.82%)
Feb 17, 2021 93.71 95.12 92.25 94.09 2,199,389 +0.28(+0.30%)
Feb 16, 2021 93.49 95.00 92.10 93.81 1,162,168 +1.67(+1.81%)
Feb 12, 2021 90.42 92.75 90.00 92.14 1,070,700 +1.78(+1.97%)
Feb 11, 2021 88.42 90.99 88.22 90.36 1,365,394 +2.44(+2.78%)
Feb 10, 2021 89.90 90.91 87.12 87.92 1,373,919 -1.22(-1.37%)
Feb 09, 2021 88.24 89.51 86.17 89.14 1,533,959 +0.56(+0.63%)
Feb 08, 2021 86.90 88.79 85.22 88.58 1,751,697 +2.87(+3.35%)
Feb 05, 2021 83.57 87.42 83.05 85.71 2,776,300 +4.49(+5.53%)
Feb 04, 2021 79.25 81.86 78.94 81.22 1,523,369 +2.58(+3.28%)
Feb 03, 2021 78.72 79.40 78.07 78.64 913,772 +0.36(+0.46%)
Feb 02, 2021 76.45 79.42 76.27 78.28 1,628,182 +3.43(+4.58%)
Feb 01, 2021 73.00 76.00 72.15 74.85 1,555,436 +2.95(+4.10%)
Jan 29, 2021 75.01 75.60 70.50 71.90 2,089,700 -2.28(-3.07%)
Jan 28, 2021 71.88 75.20 70.00 74.18 2,393,486 +4.72(+6.80%)
Jan 27, 2021 71.70 72.50 68.46 69.46 4,043,951 -3.94(-5.37%)
Jan 26, 2021 76.03 76.47 72.88 73.40 2,186,333 -2.41(-3.18%)
Jan 25, 2021 79.14 79.50 74.37 75.81 1,951,576 -3.19(-4.04%)
Jan 22, 2021 78.75 80.10 78.27 79.00 1,161,700 -0.68(-0.85%)
Jan 21, 2021 83.20 84.19 78.90 79.68 2,080,493 -2.87(-3.48%)
Jan 20, 2021 80.94 86.36 80.18 82.55 3,240,798 +2.63(+3.29%)
Jan 19, 2021 79.75 82.20 78.28 79.92 2,039,505 +1.69(+2.16%)
Jan 15, 2021 79.29 79.29 77.27 78.23 1,292,100 -1.18(-1.49%)
Jan 14, 2021 79.80 81.33 78.73 79.41 1,144,877 -0.17(-0.21%)
Jan 13, 2021 80.27 80.85 79.55 79.58 800,799 -0.30(-0.38%)
Jan 12, 2021 80.00 80.57 79.15 79.88 1,734,879 +0.11(+0.14%)
Jan 11, 2021 78.97 80.45 78.20 79.77 1,715,679 -0.32(-0.40%)
Jan 08, 2021 81.01 81.50 78.68 80.09 1,596,300 -0.14(-0.17%)
Jan 07, 2021 78.36 80.37 78.15 80.23 1,979,568 +2.28(+2.92%)
Jan 06, 2021 82.09 82.22 77.67 77.95 2,041,034 -4.93(-5.95%)
Jan 05, 2021 81.56 83.88 81.05 82.88 1,333,052 +0.21(+0.25%)
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.