Skip to main content

Stoneco Ltd Cl A (NQ: STNE )

11.70 -0.24 (-2.05%)
Streaming Delayed Price Updated: 11:39 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 67.83 68.11 66.95 67.06 1,642,951 -1.23(-1.80%)
Jun 29, 2021 68.00 68.92 67.56 68.29 1,652,114 +0.38(+0.56%)
Jun 28, 2021 68.03 68.49 66.55 67.91 1,352,986 +0.46(+0.68%)
Jun 25, 2021 71.08 71.08 67.12 67.45 4,188,068 -2.97(-4.22%)
Jun 24, 2021 70.42 70.66 69.60 70.42 1,607,259 +1.32(+1.91%)
Jun 23, 2021 69.02 70.11 68.85 69.10 1,473,229 -0.13(-0.19%)
Jun 22, 2021 69.18 70.02 68.76 69.23 2,039,503 +0.01(+0.01%)
Jun 21, 2021 68.27 69.38 66.80 69.22 2,003,570 +0.93(+1.36%)
Jun 18, 2021 66.39 68.93 66.14 68.29 3,589,894 +1.98(+2.99%)
Jun 17, 2021 62.78 66.54 62.78 66.31 1,760,287 +2.97(+4.69%)
Jun 16, 2021 63.44 64.30 61.89 63.34 1,267,321 -0.22(-0.35%)
Jun 15, 2021 64.14 64.14 63.12 63.56 1,921,867 -0.42(-0.66%)
Jun 14, 2021 63.12 64.12 62.93 63.98 1,365,043 +0.66(+1.04%)
Jun 11, 2021 63.43 63.93 62.96 63.32 1,330,085 +0.28(+0.44%)
Jun 10, 2021 62.08 63.10 61.46 63.04 3,275,144 +0.65(+1.04%)
Jun 09, 2021 62.83 63.40 61.93 62.39 1,649,711 -0.47(-0.75%)
Jun 08, 2021 64.50 65.44 62.46 62.86 1,954,474 -0.62(-0.98%)
Jun 07, 2021 63.96 64.13 62.80 63.48 3,006,470 -0.65(-1.01%)
Jun 04, 2021 64.38 64.75 63.43 64.13 1,322,180 +0.29(+0.45%)
Jun 03, 2021 65.42 65.93 62.53 63.84 2,114,685 -2.23(-3.38%)
Jun 02, 2021 63.45 67.39 62.34 66.07 4,681,696 +0.93(+1.43%)
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.