Indicators

Stoneco Ltd Cl A (NQ: STNE )

13.53 +0.31 (+2.34%)

Official Closing Price Updated: 4:15 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	14.16	14.69	13.95	14.49	6,923,375	+0.68(+4.92%)
Jul 28, 2023	13.45	13.90	13.27	13.81	4,309,849	+0.55(+4.15%)
Jul 27, 2023	13.60	13.76	13.10	13.26	4,182,857	-0.18(-1.34%)
Jul 26, 2023	13.40	13.68	13.12	13.44	3,011,117	+0.15(+1.13%)
Jul 25, 2023	13.53	13.82	13.23	13.29	4,071,862	-0.12(-0.89%)
Jul 24, 2023	13.20	13.74	12.93	13.41	5,827,490	+0.32(+2.44%)
Jul 21, 2023	12.56	13.21	12.48	13.09	5,486,345	+0.65(+5.23%)
Jul 20, 2023	12.06	12.52	12.03	12.44	2,846,859	+0.27(+2.22%)
Jul 19, 2023	12.43	12.54	12.12	12.17	3,341,887	-0.16(-1.30%)
Jul 18, 2023	12.45	12.64	12.20	12.33	2,544,653	-0.10(-0.80%)
Jul 17, 2023	12.23	12.50	12.06	12.43	3,080,876	+0.26(+2.14%)
Jul 14, 2023	12.86	12.93	12.11	12.17	5,419,452	-0.68(-5.29%)
Jul 13, 2023	12.35	13.09	12.33	12.85	6,243,317	+0.58(+4.73%)
Jul 12, 2023	11.70	12.42	11.65	12.27	6,684,752	+0.88(+7.73%)
Jul 11, 2023	11.38	11.50	11.21	11.39	2,671,536	-0.02(-0.18%)
Jul 10, 2023	11.21	11.58	11.08	11.41	3,758,992	+0.10(+0.88%)
Jul 07, 2023	11.33	11.65	11.28	11.31	4,279,740	-0.02(-0.18%)
Jul 06, 2023	11.75	11.80	11.18	11.33	5,243,932	-0.65(-5.43%)
Jul 05, 2023	12.46	12.50	11.86	11.98	9,571,029	-0.68(-5.37%)

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.