Indicators

Stoneco Ltd Cl A (NQ: STNE )

14.77 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.