Indicators

Stoneco Ltd Cl A (NQ: STNE )

13.84 -0.05 (-0.36%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	66.80	67.10	65.50	65.97	1,834,746	-0.35(-0.53%)
May 27, 2021	65.27	66.74	64.57	66.32	1,345,588	+0.35(+0.53%)
May 26, 2021	65.28	66.43	64.81	65.97	1,402,938	+1.23(+1.90%)
May 25, 2021	63.42	65.50	63.21	64.74	1,893,738	+1.75(+2.78%)
May 24, 2021	65.19	65.60	62.75	62.99	2,826,225	+0.10(+0.16%)
May 21, 2021	62.02	63.76	61.50	62.89	2,205,003	+1.69(+2.76%)
May 20, 2021	59.50	61.34	59.38	61.20	2,524,690	+2.28(+3.87%)
May 19, 2021	57.16	59.00	56.62	58.92	2,140,761	-0.45(-0.76%)
May 18, 2021	59.81	61.53	59.09	59.37	1,770,762	-0.04(-0.07%)
May 17, 2021	57.76	59.66	57.50	59.41	1,865,911	+0.20(+0.34%)
May 14, 2021	57.07	59.47	56.60	59.21	3,712,316	+3.06(+5.45%)
May 13, 2021	57.92	58.61	55.13	56.15	3,916,384	-0.90(-1.58%)
May 12, 2021	58.58	60.12	56.81	57.05	2,743,028	-2.92(-4.87%)
May 11, 2021	55.59	61.09	55.56	59.97	2,807,053	+0.17(+0.28%)
May 10, 2021	62.48	62.76	59.74	59.80	2,641,746	-2.69(-4.30%)
May 07, 2021	62.03	64.49	62.03	62.49	1,965,264	+1.21(+1.97%)
May 06, 2021	61.88	62.30	59.83	61.28	2,820,688	-1.07(-1.72%)
May 05, 2021	63.20	63.35	60.70	62.35	2,684,769	+0.36(+0.58%)
May 04, 2021	63.12	63.29	60.96	61.99	2,529,376	-1.99(-3.11%)

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.