StoneCo Ltd - Class A (STNE) Historical Prices & Data

StoneCo Ltd - Class A Historical Rates

Frequency

Daily

From Apr 3, 2024 to May 3, 2024

Date	High	Low	Open	Close	% Change
May 3, 2024	17.04	16.57	16.59	16.73	0.84%
May 2, 2024	16.29	15.63	15.97	16.27	1.88%
May 1, 2024	15.91	15.24	15.58	15.74	1.03%
Apr 30, 2024	16.14	15.57	16.00	15.60	-2.50%
Apr 29, 2024	16.59	16.09	16.52	16.19	-2.00%
Apr 26, 2024	16.38	15.75	15.75	16.35	3.81%
Apr 25, 2024	15.70	15.16	15.41	15.57	1.04%
Apr 24, 2024	15.86	15.42	15.79	15.83	0.25%
Apr 23, 2024	15.84	15.22	15.27	15.78	3.34%
Apr 22, 2024	15.67	15.22	15.51	15.27	-1.55%
Apr 19, 2024	15.53	15.12	15.20	15.30	0.66%
Apr 18, 2024	15.74	15.18	15.44	15.26	-1.17%
Apr 17, 2024	15.62	15.21	15.42	15.25	-1.10%
Apr 16, 2024	15.63	15.19	15.44	15.29	-0.97%
Apr 15, 2024	16.30	15.62	16.13	15.67	-2.85%
Apr 12, 2024	16.55	15.97	16.41	16.12	-1.77%
Apr 11, 2024	16.71	16.26	16.42	16.64	1.34%
Apr 10, 2024	17.23	16.37	16.74	16.53	-1.25%
Apr 9, 2024	17.93	17.13	17.84	17.28	-3.14%
Apr 8, 2024	17.69	16.90	16.90	17.68	4.62%
Apr 5, 2024	17.02	16.50	16.83	16.83	0.00%
Apr 4, 2024	17.32	16.50	16.50	16.85	2.12%
Apr 3, 2024	16.52	16.04	16.04	16.32	1.75%

Highest:17.93

Lowest:15.12

Average:16.10

Difference:0.69

% Change:4.30%

Data Vendor: Xignite Logo

Stocks