StoneCo Ltd. (STNE)
8.57
0.34 (4.13%)
At close: Jan 15, 2025, 10:19 AM
STNE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 8.14 | 8.26 | 8.12 | 8.23 | 0.09 | 1.11% | 4,376,499 |
| Jan 13, 2025 | 7.77 | 8.16 | 7.72 | 8.14 | 0.29 | 3.69% | 4,637,700 |
| Jan 10, 2025 | 7.91 | 8.01 | 7.73 | 7.85 | -0.12 | -1.51% | 7,319,900 |
| Jan 8, 2025 | 8.19 | 8.19 | 7.95 | 7.97 | -0.33 | -3.98% | 5,775,948 |
| Jan 7, 2025 | 8.30 | 8.41 | 8.21 | 8.30 | 0.11 | 1.34% | 3,918,300 |
| Jan 6, 2025 | 8.22 | 8.55 | 8.15 | 8.19 | 0.16 | 1.99% | 5,691,800 |
| Jan 3, 2025 | 8.12 | 8.13 | 8.01 | 8.03 | -0.07 | -0.86% | 3,177,004 |
| Jan 2, 2025 | 8.07 | 8.32 | 7.91 | 8.10 | 0.13 | 1.63% | 4,769,689 |
| Dec 31, 2024 | 7.93 | 8.06 | 7.90 | 7.97 | 0.09 | 1.14% | 3,938,000 |
| Dec 30, 2024 | 8.13 | 8.13 | 7.83 | 7.88 | -0.31 | -3.79% | 5,523,008 |
| Dec 27, 2024 | 8.20 | 8.28 | 8.07 | 8.19 | -0.07 | -0.85% | 3,082,826 |
| Dec 26, 2024 | 8.05 | 8.28 | 7.96 | 8.26 | 0.18 | 2.23% | 3,907,900 |
| Dec 24, 2024 | 8.13 | 8.13 | 8.01 | 8.08 | -0.01 | -0.12% | 1,995,702 |
| Dec 23, 2024 | 8.21 | 8.30 | 8.00 | 8.09 | -0.11 | -1.34% | 5,682,932 |
| Dec 20, 2024 | 7.98 | 8.32 | 7.89 | 8.20 | 0.20 | 2.50% | 7,948,539 |
| Dec 19, 2024 | 8.21 | 8.21 | 7.99 | 8.00 | -0.04 | -0.50% | 6,657,500 |
| Dec 18, 2024 | 8.71 | 8.77 | 8.03 | 8.04 | -0.67 | -7.69% | 10,096,843 |
| Dec 17, 2024 | 8.69 | 8.99 | 8.64 | 8.71 | 0.00 | 0.00% | 6,792,800 |
| Dec 16, 2024 | 9.00 | 9.05 | 8.70 | 8.71 | -0.31 | -3.44% | 5,788,310 |
| Dec 13, 2024 | 8.92 | 9.06 | 8.87 | 9.02 | 0.05 | 0.56% | 3,699,136 |
| Dec 12, 2024 | 9.00 | 9.12 | 8.87 | 8.97 | -0.16 | -1.75% | 5,549,212 |
| Dec 11, 2024 | 9.08 | 9.39 | 8.91 | 9.13 | 0.08 | 0.88% | 5,926,219 |
| Dec 10, 2024 | 9.20 | 9.21 | 9.02 | 9.05 | -0.13 | -1.42% | 5,477,100 |
| Dec 9, 2024 | 9.29 | 9.76 | 9.16 | 9.18 | 0.02 | 0.22% | 7,516,609 |
| Dec 6, 2024 | 9.41 | 9.52 | 9.08 | 9.16 | -0.23 | -2.45% | 7,019,800 |
| Dec 5, 2024 | 9.52 | 9.68 | 9.32 | 9.39 | -0.14 | -1.47% | 6,105,934 |
| Dec 4, 2024 | 9.44 | 9.67 | 9.40 | 9.53 | 0.07 | 0.74% | 5,320,900 |
| Dec 3, 2024 | 9.66 | 9.78 | 9.36 | 9.46 | -0.27 | -2.77% | 6,472,200 |
| Dec 2, 2024 | 9.61 | 9.81 | 9.14 | 9.73 | 0.25 | 2.64% | 9,432,544 |
| Nov 29, 2024 | 9.50 | 9.64 | 9.26 | 9.48 | -0.93 | -8.93% | 8,868,546 |
| Nov 27, 2024 | 10.82 | 10.88 | 10.21 | 10.41 | -0.29 | -2.71% | 7,537,900 |
| Nov 26, 2024 | 10.83 | 11.05 | 10.64 | 10.70 | -0.20 | -1.83% | 6,651,002 |
| Nov 25, 2024 | 10.51 | 10.97 | 10.46 | 10.90 | 0.64 | 6.24% | 12,063,700 |
| Nov 22, 2024 | 9.90 | 10.48 | 9.72 | 10.26 | 0.99 | 10.68% | 11,021,500 |
| Nov 21, 2024 | 9.15 | 9.40 | 9.07 | 9.27 | 0.16 | 1.76% | 4,929,700 |
| Nov 20, 2024 | 9.21 | 9.32 | 9.06 | 9.11 | -0.17 | -1.83% | 4,343,200 |
| Nov 19, 2024 | 9.51 | 9.60 | 9.19 | 9.28 | -0.39 | -4.03% | 8,091,013 |
| Nov 18, 2024 | 9.76 | 9.90 | 9.66 | 9.67 | -0.09 | -0.92% | 4,214,700 |
| Nov 15, 2024 | 9.94 | 10.03 | 9.61 | 9.76 | -0.11 | -1.11% | 4,997,800 |
| Nov 14, 2024 | 10.61 | 10.76 | 9.83 | 9.87 | -0.61 | -5.82% | 10,602,905 |
| Nov 13, 2024 | 11.44 | 11.48 | 10.45 | 10.48 | -1.11 | -9.58% | 12,426,300 |
| Nov 12, 2024 | 11.53 | 11.68 | 11.34 | 11.59 | 0.03 | 0.26% | 6,577,905 |
| Nov 11, 2024 | 11.43 | 11.61 | 11.21 | 11.56 | 0.26 | 2.30% | 3,202,000 |
| Nov 8, 2024 | 11.26 | 11.32 | 11.04 | 11.30 | -0.05 | -0.44% | 3,124,517 |
| Nov 7, 2024 | 11.61 | 11.78 | 11.29 | 11.35 | -0.16 | -1.39% | 4,365,988 |
| Nov 6, 2024 | 11.14 | 11.53 | 10.91 | 11.51 | 0.48 | 4.35% | 6,267,082 |
| Nov 5, 2024 | 11.33 | 11.40 | 10.78 | 11.03 | -0.31 | -2.73% | 5,184,200 |
| Nov 4, 2024 | 11.11 | 11.60 | 11.08 | 11.34 | 0.26 | 2.35% | 3,287,896 |
| Nov 1, 2024 | 11.18 | 11.41 | 11.01 | 11.08 | -0.02 | -0.18% | 4,799,900 |
| Oct 31, 2024 | 11.27 | 11.43 | 11.09 | 11.10 | -0.17 | -1.51% | 1,781,951 |