Indicators

Stoneco Ltd Cl A (NQ: STNE )

14.63 -0.14 (-0.95%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	9.680	10.03	9.375	9.420	4,558,224	-0.28(-2.89%)
Apr 28, 2022	9.680	9.790	9.195	9.700	8,093,870	+0.20(+2.11%)
Apr 27, 2022	9.460	9.770	9.210	9.500	7,613,750	+0.20(+2.15%)
Apr 26, 2022	9.560	9.565	9.062	9.300	7,681,363	-0.39(-4.02%)
Apr 25, 2022	9.210	9.730	9.085	9.690	9,379,775	+0.41(+4.42%)
Apr 22, 2022	9.640	9.955	9.190	9.280	5,983,646	-0.28(-2.93%)
Apr 21, 2022	10.35	10.67	9.400	9.560	7,873,443	-0.58(-5.72%)
Apr 20, 2022	10.98	11.19	10.11	10.14	7,676,723	-0.92(-8.32%)
Apr 19, 2022	10.20	11.27	10.20	11.06	9,592,438	+0.73(+7.07%)
Apr 18, 2022	10.08	10.38	9.800	10.33	5,949,408	+0.14(+1.37%)
Apr 14, 2022	10.62	10.71	10.16	10.19	4,706,720	-0.52(-4.86%)
Apr 13, 2022	10.42	10.75	10.29	10.71	5,117,440	+0.26(+2.49%)
Apr 12, 2022	11.29	11.57	10.39	10.45	6,554,996	-0.51(-4.65%)
Apr 11, 2022	10.75	11.30	10.66	10.96	4,546,396	-0.05(-0.45%)
Apr 08, 2022	11.26	11.38	10.79	11.01	5,102,996	-0.24(-2.13%)
Apr 07, 2022	11.33	11.68	10.85	11.25	6,862,040	-0.22(-1.92%)
Apr 06, 2022	11.31	11.60	11.01	11.47	7,451,392	-0.17(-1.46%)
Apr 05, 2022	12.54	12.54	11.57	11.64	7,907,704	-0.92(-7.32%)
Apr 04, 2022	12.27	12.82	12.27	12.56	8,291,764	+0.42(+3.46%)

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.